Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.24	24.46	24.46	24.68	24	224,900
February 19, 2026	24.2	24.26	24.26	24.52	23.97	410,108
February 18, 2026	24.47	24.28	24.28	24.76	24.13	126,000
February 17, 2026	24.42	24.49	24.49	24.75	24.17	121,700
February 13, 2026	24.45	24.4	24.4	24.71	24.2	170,300
February 12, 2026	24.71	24.35	24.35	24.72	24.03	157,503
February 11, 2026	24.92	24.53	24.53	25.02	24.35	163,029
February 10, 2026	25.04	24.68	24.68	25.3	24.4	211,059
February 09, 2026	25.45	25.04	25.04	25.49	25.04	134,400
February 06, 2026	25.43	25.41	25.41	25.72	25.33	232,600
February 05, 2026	25.26	25.35	25.23	25.59	25.06	315,400
February 04, 2026	25.25	25.24	25.12	25.58	25.15	247,646
February 03, 2026	24.8	25.04	24.92	25.32	24.51	183,400
February 02, 2026	24.1	24.84	24.84	25.05	23.9	222,300
January 30, 2026	23.6	23.97	23.97	24.1	23.6	171,746
January 29, 2026	23.48	23.74	23.74	23.78	23.48	61,400
January 28, 2026	23.56	23.33	23.33	23.6	23.19	126,000
January 27, 2026	23.71	23.47	23.47	23.96	23.44	148,600
January 26, 2026	24.08	23.71	23.71	24.29	23.52	123,547
January 23, 2026	24.17	23.85	23.85	24.67	23.79	92,931
January 22, 2026	23.84	23.9	23.9	24.18	23.75	102,510
January 21, 2026	22.99	23.78	23.78	23.92	22.99	140,213
January 20, 2026	22.9	22.84	22.84	23.48	22.71	96,600
January 16, 2026	23.33	23.19	23.19	23.49	23.18	101,312
January 15, 2026	22.55	23.38	23.38	23.47	22.5	103,600
January 14, 2026	22.45	22.61	22.61	22.64	22.24	75,322
January 13, 2026	22.29	22.42	22.42	22.5	22.05	87,616
January 12, 2026	22.28	22.21	22.21	22.33	22.1	110,200
January 09, 2026	22.67	22.35	22.35	22.78	22.25	141,061
January 08, 2026	22.35	22.65	22.65	22.86	22.35	108,100
January 07, 2026	22.65	22.41	22.41	22.69	22.25	92,400
January 06, 2026	22.58	22.64	22.64	22.66	22.35	105,700
January 05, 2026	22.05	22.57	22.57	22.9	22	107,512
January 02, 2026	22.57	22.05	22.05	22.62	22.03	141,331
December 31, 2025	22.6	22.5	22.5	22.76	22.46	122,045
December 30, 2025	22.59	22.52	22.52	22.79	22.48	155,203
December 29, 2025	22.72	22.63	22.63	22.82	22.54	104,000
December 26, 2025	22.7	22.69	22.69	22.92	22.61	111,949
December 24, 2025	22.69	22.74	22.74	22.8	22.42	73,526
December 23, 2025	22.76	22.64	22.64	23	22.62	119,445
December 22, 2025	23	22.8	22.8	23.33	22.7	144,412
December 19, 2025	23.31	23	23	23.51	22.75	282,822
December 18, 2025	23.41	23.31	23.31	23.68	23.21	163,600
December 17, 2025	23.83	23.18	23.18	23.83	22.63	328,337
December 16, 2025	24.22	24.06	24.06	24.37	24	175,621
December 15, 2025	23.99	24.2	24.2	24.3	23.9	181,723
December 12, 2025	23.85	23.79	23.79	23.97	23.7	158,825
December 11, 2025	23.55	23.76	23.76	23.86	23.55	201,448
December 10, 2025	23.35	23.56	23.56	23.71	23.29	385,400
December 09, 2025	23.28	23.28	23.28	23.57	23.2	122,547
December 08, 2025	23.26	23.22	23.22	23.52	23.18	87,100
December 05, 2025	23.56	23.27	23.27	23.65	23.18	107,628
December 04, 2025	23.5	23.5	23.5	23.99	23.5	152,725
December 03, 2025	23.1	23.53	23.53	23.63	22.97	295,200
December 02, 2025	23.09	22.96	22.96	23.21	22.91	239,500
December 01, 2025	22.55	22.94	22.94	23.09	22.55	153,444
November 28, 2025	22.63	22.65	22.65	22.9	22.48	39,040
November 26, 2025	22.7	22.72	22.72	23.01	22.68	126,814
November 25, 2025	22.33	22.76	22.76	23.22	22.33	123,344
November 24, 2025	22.23	22.15	22.15	22.33	22.11	66,130

Community West Bancshares (CWBC) NASDAQ