Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.44	21.43	21.43	21.58	21.29	67,586
November 06, 2025	21.5	21.43	21.43	21.6	21.38	43,706
November 05, 2025	21.26	21.52	21.52	21.65	21.18	72,800
November 04, 2025	21.05	21.14	21.14	21.35	20.92	59,700
November 03, 2025	20.98	21.19	21.19	21.39	20.7	73,700
October 31, 2025	21.1	21.18	21.18	21.38	21.01	54,813
October 30, 2025	21.09	21.24	21.12	21.56	21.06	41,547
October 29, 2025	21.65	21.09	20.97	21.76	20.93	69,500
October 28, 2025	21.3	21.67	21.55	21.81	21.01	63,735
October 27, 2025	21.48	21.34	21.22	21.5	21.14	86,300
October 24, 2025	21.48	21.41	21.41	21.5	21.18	41,312
October 23, 2025	21.1	20.93	20.93	21.74	20.87	94,023
October 22, 2025	21.09	21.12	21.12	21.56	21.06	96,800
October 21, 2025	21.09	21.05	21.05	21.26	20.93	136,131
October 20, 2025	20.82	21.03	21.03	21.16	20.8	145,300
October 17, 2025	20.3	20.7	20.7	21.18	20.27	150,235
October 16, 2025	20.72	20.19	20.19	21.05	19.87	56,425
October 15, 2025	20.93	20.79	20.79	21	20.65	37,646
October 14, 2025	20.12	20.85	20.85	20.98	20.12	50,244
October 13, 2025	20.08	20.3	20.3	20.35	19.79	28,732
October 10, 2025	20.56	19.85	19.85	20.66	19.84	47,700
October 09, 2025	20.5	20.49	20.49	20.6	20.37	31,800
October 08, 2025	20.77	20.55	20.55	20.85	20.52	17,200
October 07, 2025	20.9	20.69	20.69	21.02	20.68	32,300
October 06, 2025	21.05	20.9	20.9	21.42	20.77	43,900
October 03, 2025	20.79	20.86	20.86	20.95	20.71	54,400
October 02, 2025	20.69	20.55	20.55	20.7	20.37	33,200
October 01, 2025	20.67	20.69	20.69	20.92	20.43	40,683
September 30, 2025	20.66	20.84	20.84	20.95	20.55	36,700
September 29, 2025	21.13	20.72	20.72	21.13	20.65	64,700
September 26, 2025	21.44	21.1	21.1	21.49	21.05	43,530
September 25, 2025	21.22	21.32	21.32	21.43	21.2	27,800
September 24, 2025	21.46	21.35	21.35	21.6	21.2	42,600
September 23, 2025	21.65	21.4	21.4	21.79	21.28	70,400
September 22, 2025	21.42	21.42	21.42	21.56	21.35	50,100
September 19, 2025	21.69	21.58	21.58	21.81	21.5	119,344
September 18, 2025	21.2	21.74	21.74	21.84	21.15	65,400
September 17, 2025	21.13	21.15	21.15	21.75	21.04	108,300
September 16, 2025	21.26	21.01	21.01	21.26	20.95	33,600
September 15, 2025	21.12	21.13	21.13	21.27	21.05	61,304
September 12, 2025	21.15	21.07	21.07	21.29	21.01	33,300
September 11, 2025	21.02	21.24	21.24	21.3	20.9	26,531
September 10, 2025	21.02	21	21	21.19	20.94	31,011
September 09, 2025	21.2	21.02	21.02	21.28	20.99	45,048
September 08, 2025	21.25	21.23	21.23	21.29	21.1	41,500
September 05, 2025	21.4	21.23	21.23	21.45	21.05	29,900
September 04, 2025	21.08	21.17	21.17	21.29	21.06	31,839
September 03, 2025	20.95	20.96	20.96	21.19	20.9	38,636
September 02, 2025	21.26	21.01	21.01	21.33	20.99	69,636
August 29, 2025	21.17	21.32	21.32	21.5	21.17	49,000
August 28, 2025	21.45	21.09	21.09	21.45	21.02	31,200
August 27, 2025	21.3	21.32	21.32	21.62	21.3	39,049
August 26, 2025	21.32	21.33	21.33	21.47	21.25	68,300
August 25, 2025	21.36	21.16	21.16	21.49	21.16	27,748
August 22, 2025	20.12	21.36	21.36	21.62	20.12	68,913
August 21, 2025	20.14	20.13	20.13	20.2	19.97	19,400
August 20, 2025	20.27	20.2	20.2	20.29	20.08	19,945
August 19, 2025	20.01	20.17	20.17	20.36	20	27,412
August 18, 2025	20.1	20.07	20.07	20.24	19.8	50,910
August 15, 2025	20.39	20.13	20.13	20.39	20.02	92,925

Community West Bancshares (CWBC) NASDAQ