Community West Bancshares - Common Stock (CWBC)

25.97
-0.09 (-0.35%)
NASDAQ · Last Trade: Nov 7th, 2:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Community West Bancshares - Common Stock (CWBC)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202625.8026.3225.7225.97131,06425.97
11/05/202626.9827.2625.8326.06226,88025.94
11/04/202626.5927.0026.4026.74211,64526.62
11/03/202626.4226.4325.9426.02144,90925.90
11/02/202626.0626.5826.0226.36130,19626.24
10/30/202626.2426.2425.7125.79130,83425.67
10/29/202626.1526.4425.9626.10147,87025.98
10/28/202625.8826.0625.4325.85198,71625.73
10/27/202626.2926.4425.7925.94170,41925.82
10/26/202626.0326.3625.9026.11213,32825.99
10/23/202625.8226.6225.3725.96317,03025.84
10/22/202625.4326.3925.4326.29253,17526.17
10/21/202625.7225.9125.4425.58217,84925.46
10/20/202625.2925.9225.1425.72242,02325.60
10/19/202625.7725.8325.1425.21182,88725.09
10/16/202625.8126.2525.6725.75168,57125.63
10/15/202625.7626.0325.6725.77141,02925.65
10/14/202625.5225.9025.3525.55195,71825.43
10/13/202626.0726.4125.7725.86117,75725.74
10/12/202625.7126.2325.0226.00188,81925.88
10/09/202625.9526.1425.5925.71162,97425.59
10/08/202625.8926.3725.8526.07196,88825.95
10/07/202626.1426.3225.9026.06177,17225.94
10/06/202626.6826.8826.3526.35130,53626.23
10/05/202626.5126.7026.3726.58136,07526.46
10/02/202626.5026.7526.3126.53138,50726.41
10/01/202626.0326.3225.5426.24244,28426.12
9/30/202626.2926.3425.8226.04198,54625.92
9/29/202626.4126.7426.0226.24214,72926.12
9/28/202626.6826.6826.2026.34249,45926.22
9/25/202626.3726.8326.1126.77225,47926.65
9/24/202625.6426.3625.1826.36255,28626.24
9/23/202625.6925.8325.3925.42171,00825.30
9/22/202626.0026.1025.6225.74213,11925.62
9/21/202626.0526.2125.9125.94145,31425.82
9/18/202625.8326.2325.4426.05523,76725.93
9/17/202626.1626.2325.8626.01233,69725.89
9/16/202626.1626.3225.6525.95241,51725.83
9/15/202626.2426.3826.0926.18147,31726.06
9/14/202626.1026.5026.0326.22163,40126.10
9/11/202626.5826.7926.1026.19116,73326.07
9/10/202625.9326.2925.6626.29148,86526.17
9/09/202626.1526.3125.9326.01160,88325.89
9/08/202626.6926.6926.3026.32144,16226.20
9/04/202626.2626.6726.2626.61102,58826.49
9/03/202626.4526.8026.1126.40142,94226.28
9/02/202625.9226.3525.7226.24144,38126.12
9/01/202625.9826.1225.5525.73164,25125.61
8/31/202625.7226.0025.4425.93162,91225.81
8/28/202625.9126.2025.7525.82181,24725.70
8/27/202625.9326.0325.6126.00172,38025.88
8/26/202626.0526.1425.8626.01131,65025.89
8/25/202626.0826.1925.7926.00174,74325.88
8/24/202626.0126.3425.9126.01156,11425.89
8/21/202626.2726.5125.5525.92402,61925.80
8/20/202625.5826.1325.4926.02365,94325.90
8/19/202626.2326.2725.7325.81321,39225.69
8/18/202625.8826.2325.8326.15204,66026.03
8/17/202625.9726.1325.7525.98392,92525.86
8/14/202625.9426.1725.8926.11221,38025.99
8/13/202625.8726.1725.8426.04300,53125.92
8/12/202625.6125.8825.3925.83194,84225.71
8/11/202625.1425.5025.0125.47186,81225.35
8/10/202625.0325.0824.8024.90198,13324.79
8/07/202625.2325.3925.0925.20146,57525.08