Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.39	20.13	20.13	20.39	20.02	92,925
August 14, 2025	20.12	20.27	20.27	20.39	20.09	33,217
August 13, 2025	20.17	20.32	20.32	20.48	20.17	37,126
August 12, 2025	19.07	20.04	20.04	20.16	19.07	45,342
August 11, 2025	18.82	18.92	18.92	19.07	18.77	27,200
August 08, 2025	18.85	18.82	18.82	18.94	18.61	22,300
August 07, 2025	18.7	18.58	18.58	18.82	18.51	37,914
August 06, 2025	18.87	18.74	18.74	19.02	18.74	34,100
August 05, 2025	19.57	18.89	18.89	19.57	18.74	34,400
August 04, 2025	18.83	18.89	18.89	18.99	18.76	44,532
August 01, 2025	18.95	18.73	18.73	19.29	18.61	65,800
July 31, 2025	19.5	19.25	19.13	19.95	19.22	54,619
July 30, 2025	20.02	19.55	19.43	20.25	19.52	44,000
July 29, 2025	20.44	19.99	19.87	20.47	19.98	35,534
July 28, 2025	20.28	20.31	20.31	20.89	20.23	38,188
July 25, 2025	20.53	20.32	20.32	20.56	20.24	37,246
July 24, 2025	21	20.53	20.53	21.12	20.5	38,529
July 23, 2025	21.2	21.08	21.08	21.33	20.99	48,431
July 22, 2025	21.1	21.07	21.07	21.35	21.02	105,939
July 21, 2025	20.64	21.03	21.03	21.34	20.45	138,700
July 18, 2025	20.93	20.45	20.45	21	20.4	181,600
July 17, 2025	20.45	20.36	20.36	20.61	20.34	47,543
July 16, 2025	20.18	20.21	20.21	20.38	19.92	42,000
July 15, 2025	20.97	20.16	20.16	21	20.16	42,422
July 14, 2025	20.66	20.91	20.91	21.05	20.66	31,822
July 11, 2025	20.88	20.72	20.72	21.07	20.66	40,033
July 10, 2025	20.88	20.99	20.99	21.13	20.88	31,123
July 09, 2025	21.14	20.92	20.92	21.29	20.82	40,600
July 08, 2025	21.01	21.01	21.01	21.32	20.91	78,900
July 07, 2025	21.05	20.94	20.94	21.37	20.9	55,816
July 03, 2025	20.99	21.22	21.22	21.36	20.95	55,528
July 02, 2025	20.45	20.81	20.81	20.88	20.4	245,031
July 01, 2025	19.36	20.48	20.48	20.51	19.35	273,123
June 30, 2025	19.52	19.51	19.51	19.6	19.28	151,949
June 27, 2025	19.3	19.22	19.22	19.35	19.17	279,000
June 26, 2025	19	19.19	19.19	19.28	19	74,549
June 25, 2025	19.1	18.91	18.91	19.17	18.9	33,000
June 24, 2025	18.71	19.09	19.09	19.34	18.71	39,535
June 23, 2025	18.11	18.55	18.55	18.56	18.11	67,818
June 20, 2025	18.29	18.17	18.17	18.35	18.03	87,710
June 18, 2025	18	18.15	18.15	18.4	17.99	87,900
June 17, 2025	18.07	18.02	18.02	18.29	17.98	66,502
June 16, 2025	18.45	18.19	18.19	18.45	18.05	59,575
June 13, 2025	18.41	18.23	18.23	18.6	18.11	61,114
June 12, 2025	18.56	18.62	18.62	18.67	18.36	93,300
June 11, 2025	18.69	18.67	18.67	18.76	18.46	49,200
June 10, 2025	18.28	18.59	18.59	18.78	18.25	123,700
June 09, 2025	18.09	18.26	18.26	18.4	18.01	52,800
June 06, 2025	18.02	17.99	17.99	18.1	17.84	58,018
June 05, 2025	17.71	17.74	17.74	17.82	17.56	43,909
June 04, 2025	17.94	17.73	17.73	18.1	17.68	37,000
June 03, 2025	17.56	17.86	17.86	17.89	17.56	33,800
June 02, 2025	17.74	17.58	17.58	17.8	17.55	34,200
May 30, 2025	17.8	17.8	17.8	18.02	17.7	26,537
May 29, 2025	17.88	17.86	17.86	18.06	17.73	20,500
May 28, 2025	18.1	17.87	17.87	18.25	17.85	30,941
May 27, 2025	17.85	18.12	18.12	18.3	17.73	39,608
May 23, 2025	17.5	17.68	17.68	17.89	17.5	29,300
May 22, 2025	17.95	17.85	17.85	18.18	17.67	52,341
May 21, 2025	18.15	18.01	18.01	18.48	17.92	41,600

Community West Bancshares (CWBC) NASDAQ