Community West Bancshares - CWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Community West Bancshares (CWBC) NASDAQ