Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Community West Bancshares (CWBC) NASDAQ