Community West Bancshares - Common Stock (CWBC)

Last Price23.31

Change+0.13 (0.56%)

NASDAQ · Last Trade: Dec 18th, 7:24 PM EST

Historical Prices For Community West Bancshares - Common Stock (CWBC)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	23.41	23.68	23.21	23.31	163,570	23.31
12/17/2025	23.83	23.83	22.63	23.18	328,197	23.18
12/16/2025	24.22	24.36	24.00	24.06	175,621	24.06
12/15/2025	23.99	24.30	23.90	24.20	181,723	24.20
12/12/2025	23.85	23.96	23.70	23.79	158,825	23.79
12/11/2025	23.55	23.86	23.55	23.76	201,448	23.76
12/10/2025	23.35	23.71	23.29	23.56	385,358	23.56
12/09/2025	23.28	23.57	23.20	23.28	122,547	23.28
12/08/2025	23.26	23.52	23.18	23.22	87,084	23.22
12/05/2025	23.56	23.65	23.18	23.27	107,628	23.27
12/04/2025	23.50	23.99	23.49	23.50	153,310	23.50
12/03/2025	23.10	23.63	22.97	23.53	295,237	23.53
12/02/2025	23.09	23.20	22.91	22.96	239,493	22.96
12/01/2025	22.55	23.09	22.55	22.94	153,444	22.94
11/28/2025	22.63	22.90	22.48	22.65	39,040	22.65
11/26/2025	22.70	23.00	22.68	22.72	126,814	22.72
11/25/2025	22.33	23.22	22.33	22.76	123,344	22.76
11/24/2025	22.23	22.33	22.11	22.15	66,130	22.15
11/21/2025	21.35	22.44	21.32	22.23	195,449	22.23
11/20/2025	21.58	21.87	21.28	21.32	93,481	21.32
11/19/2025	21.35	21.60	21.28	21.39	63,854	21.39
11/18/2025	21.20	21.57	21.20	21.40	140,202	21.40
11/17/2025	21.60	21.69	21.12	21.12	67,865	21.12
11/14/2025	21.47	21.74	21.30	21.57	64,992	21.57
11/13/2025	21.58	21.88	21.51	21.61	72,661	21.61
11/12/2025	21.66	21.97	21.50	21.65	46,138	21.65
11/11/2025	21.42	21.62	21.33	21.55	65,066	21.55
11/10/2025	21.59	21.63	21.32	21.50	75,845	21.50
11/07/2025	21.44	21.57	21.29	21.43	67,586	21.43
11/06/2025	21.50	21.60	21.38	21.43	43,706	21.43
11/05/2025	21.26	21.65	21.18	21.52	72,755	21.52
11/04/2025	21.05	21.35	20.92	21.14	59,664	21.14
11/03/2025	20.98	21.39	20.70	21.19	73,688	21.19
10/31/2025	21.10	21.38	21.01	21.18	54,813	21.18
10/30/2025	21.09	21.56	21.06	21.24	41,547	21.12
10/29/2025	21.65	21.75	20.93	21.09	69,457	20.97
10/28/2025	21.30	21.81	21.01	21.67	63,735	21.55
10/27/2025	21.48	21.50	21.14	21.34	86,271	21.22
10/24/2025	21.12	21.50	21.12	21.41	41,086	21.29
10/23/2025	21.10	21.74	20.87	20.93	94,023	20.81
10/22/2025	21.09	21.55	21.05	21.12	96,800	21.00
10/21/2025	21.09	21.26	20.93	21.05	136,131	20.93
10/20/2025	20.82	21.16	20.80	21.03	145,283	20.91
10/17/2025	20.30	21.18	20.27	20.70	150,235	20.58
10/16/2025	20.72	21.05	19.87	20.19	56,425	20.08
10/15/2025	20.93	21.00	20.65	20.79	37,646	20.67
10/14/2025	20.12	20.98	20.12	20.85	50,244	20.73
10/13/2025	20.08	20.35	19.79	20.30	28,732	20.19
10/10/2025	20.56	20.66	19.84	19.85	47,684	19.74
10/09/2025	20.50	20.60	20.37	20.49	31,796	20.37
10/08/2025	20.77	20.85	20.52	20.55	17,176	20.43
10/07/2025	20.90	21.02	20.68	20.69	32,276	20.57
10/06/2025	21.05	21.42	20.77	20.90	43,894	20.78
10/03/2025	20.79	20.95	20.71	20.86	54,371	20.74
10/02/2025	20.69	20.70	20.37	20.55	33,158	20.43
10/01/2025	20.67	20.92	20.43	20.69	40,686	20.57
9/30/2025	20.66	20.95	20.55	20.84	36,667	20.72
9/29/2025	21.13	21.13	20.65	20.72	64,686	20.60
9/26/2025	21.44	21.49	21.05	21.10	46,632	20.98
9/25/2025	21.22	21.43	21.20	21.32	27,759	21.20
9/24/2025	21.46	21.60	21.20	21.35	42,597	21.23
9/23/2025	21.65	21.79	21.28	21.40	70,387	21.28
9/22/2025	21.42	21.56	21.35	21.42	50,066	21.30
9/19/2025	21.69	21.81	21.50	21.58	119,344	21.46