Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.35	22.23	22.23	22.44	21.32	195,449
November 20, 2025	21.58	21.32	21.32	21.87	21.28	93,500
November 19, 2025	21.35	21.39	21.39	21.6	21.28	63,900
November 18, 2025	21.2	21.4	21.4	21.57	21.2	140,202
November 17, 2025	21.6	21.12	21.12	21.69	21.12	67,900
November 14, 2025	21.47	21.57	21.57	21.74	21.3	65,000
November 13, 2025	21.58	21.61	21.61	21.88	21.51	72,700
November 12, 2025	21.66	21.65	21.65	21.97	21.5	46,138
November 11, 2025	21.42	21.55	21.55	21.62	21.33	65,100
November 10, 2025	21.59	21.5	21.5	21.63	21.32	75,845
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

Community West Bancshares (CWBC) NASDAQ