NASDAQ : CWBC
Community West Bancshares — Price history
Financials · Banks - Regional · United States
Last price 26.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 708.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Community West Bancshares (CWBC) closed at 25.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.24 | 26.24 | 25.71 | 25.79 | 130,833 | -1.19% |
| 2026-10-29 | 26.15 | 26.44 | 25.96 | 26.1 | 147,870 | +0.97% |
| 2026-10-28 | 25.88 | 26.06 | 25.43 | 25.85 | 198,716 | -0.35% |
| 2026-10-27 | 26.29 | 26.44 | 25.786 | 25.94 | 170,420 | -0.65% |
| 2026-10-26 | 26.03 | 26.36 | 25.9 | 26.11 | 213,328 | +0.58% |
| 2026-10-23 | 25.82 | 26.62 | 25.37 | 25.96 | 317,029 | -1.26% |
| 2026-10-22 | 25.43 | 26.39 | 25.43 | 26.29 | 253,174 | +2.78% |
| 2026-10-21 | 25.72 | 25.91 | 25.44 | 25.58 | 217,849 | -0.54% |
| 2026-10-20 | 25.29 | 25.92 | 25.14 | 25.72 | 242,023 | +2.02% |
| 2026-10-19 | 25.77 | 25.83 | 25.14 | 25.21 | 182,887 | -2.10% |
| 2026-10-16 | 25.81 | 26.25 | 25.67 | 25.75 | 168,570 | -0.08% |
| 2026-10-15 | 25.76 | 26.03 | 25.67 | 25.77 | 141,029 | +0.86% |
| 2026-10-14 | 25.52 | 25.9 | 25.35 | 25.55 | 195,717 | -1.20% |
| 2026-10-13 | 26.07 | 26.41 | 25.765 | 25.86 | 117,756 | -0.54% |
| 2026-10-12 | 25.71 | 26.235 | 25.02 | 26 | 188,818 | +1.13% |
| 2026-10-09 | 25.95 | 26.14 | 25.595 | 25.71 | 162,974 | -1.38% |
| 2026-10-08 | 25.89 | 26.37 | 25.85 | 26.07 | 196,887 | +0.04% |
| 2026-10-07 | 26.14 | 26.32 | 25.903 | 26.06 | 177,172 | -1.10% |
| 2026-10-06 | 26.68 | 26.88 | 26.35 | 26.35 | 130,535 | -0.87% |
| 2026-10-05 | 26.51 | 26.7 | 26.37 | 26.58 | 136,076 | +0.19% |
| 2026-10-02 | 26.5 | 26.75 | 26.31 | 26.53 | 138,506 | +1.11% |
| 2026-10-01 | 26.03 | 26.32 | 25.54 | 26.24 | 244,284 | +0.77% |
| 2026-09-30 | 26.29 | 26.345 | 25.825 | 26.04 | 198,546 | -0.76% |
| 2026-09-29 | 26.41 | 26.74 | 26.015 | 26.24 | 214,729 | -0.38% |
| 2026-09-28 | 26.68 | 26.685 | 26.205 | 26.34 | 249,459 | -1.61% |
| 2026-09-25 | 26.37 | 26.83 | 26.11 | 26.77 | 225,478 | +1.56% |
| 2026-09-24 | 25.64 | 26.36 | 25.18 | 26.36 | 255,287 | +3.70% |
| 2026-09-23 | 25.69 | 25.83 | 25.39 | 25.42 | 170,980 | -1.24% |
| 2026-09-22 | 26 | 26.1 | 25.62 | 25.74 | 213,118 | -0.77% |
| 2026-09-21 | 26.05 | 26.215 | 25.91 | 25.94 | 145,314 | -0.42% |
| 2026-09-18 | 25.83 | 26.23 | 25.439 | 26.05 | 523,767 | +0.15% |
| 2026-09-17 | 26.16 | 26.235 | 25.86 | 26.01 | 233,697 | +0.23% |
| 2026-09-16 | 26.16 | 26.32 | 25.65 | 25.95 | 241,517 | -0.88% |
| 2026-09-15 | 26.24 | 26.378 | 26.085 | 26.18 | 147,317 | -0.15% |
| 2026-09-14 | 26.1 | 26.5 | 26.03 | 26.22 | 163,400 | +0.11% |
| 2026-09-11 | 26.58 | 26.79 | 26.1 | 26.19 | 116,732 | -0.38% |
| 2026-09-10 | 25.93 | 26.29 | 25.665 | 26.29 | 148,865 | +1.08% |
| 2026-09-09 | 26.15 | 26.31 | 25.93 | 26.01 | 160,884 | -1.18% |
| 2026-09-08 | 26.69 | 26.69 | 26.3 | 26.32 | 144,162 | -1.09% |
| 2026-09-04 | 26.26 | 26.673 | 26.26 | 26.61 | 102,588 | +0.80% |
| 2026-09-03 | 26.45 | 26.795 | 26.11 | 26.4 | 142,941 | +0.61% |
| 2026-09-02 | 25.92 | 26.35 | 25.72 | 26.24 | 144,381 | +1.98% |
| 2026-09-01 | 25.98 | 26.12 | 25.55 | 25.73 | 164,251 | -0.77% |
| 2026-08-31 | 25.72 | 25.995 | 25.44 | 25.93 | 162,912 | +0.43% |
| 2026-08-28 | 25.91 | 26.205 | 25.75 | 25.82 | 181,247 | -0.69% |
| 2026-08-27 | 25.93 | 26.03 | 25.615 | 26 | 172,379 | -0.04% |
| 2026-08-26 | 26.05 | 26.145 | 25.86 | 26.01 | 131,649 | +0.04% |
| 2026-08-25 | 26.08 | 26.19 | 25.79 | 26 | 174,743 | -0.04% |
| 2026-08-24 | 26.01 | 26.34 | 25.915 | 26.01 | 156,113 | +0.35% |
| 2026-08-21 | 26.27 | 26.51 | 25.55 | 25.92 | 402,619 | -0.38% |
| 2026-08-20 | 25.58 | 26.13 | 25.49 | 26.02 | 365,943 | +0.81% |
| 2026-08-19 | 26.23 | 26.275 | 25.73 | 25.81 | 321,393 | -1.30% |
| 2026-08-18 | 25.88 | 26.23 | 25.83 | 26.15 | 204,660 | +0.65% |
| 2026-08-17 | 25.97 | 26.13 | 25.75 | 25.98 | 392,926 | -0.50% |
| 2026-08-14 | 25.94 | 26.17 | 25.885 | 26.11 | 221,379 | +0.27% |
| 2026-08-13 | 25.87 | 26.17 | 25.845 | 26.04 | 300,531 | +0.81% |
| 2026-08-12 | 25.61 | 25.88 | 25.39 | 25.83 | 194,207 | +1.41% |
| 2026-08-11 | 25.14 | 25.5 | 25.01 | 25.47 | 186,811 | +2.29% |
| 2026-08-10 | 25.03 | 25.08 | 24.8 | 24.9 | 198,134 | -1.19% |
| 2026-08-07 | 25.23 | 25.385 | 25.085 | 25.2 | 146,574 | -0.28% |
| 2026-08-06 | 26.02 | 26.155 | 25.335 | 25.39 | 162,695 | -1.51% |
| 2026-08-05 | 25.84 | 26.05 | 25.55 | 25.78 | 155,073 | -0.12% |
| 2026-08-04 | 25.59 | 26.26 | 25.325 | 25.81 | 297,659 | +1.33% |
| 2026-08-03 | 25.27 | 25.54 | 25.06 | 25.47 | 219,930 | +1.76% |
| 2026-07-31 | 25.15 | 25.77 | 24.66 | 25.03 | 223,995 | -0.48% |
| 2026-07-30 | 25.36 | 25.54 | 25.06 | 25.15 | 235,594 | -0.40% |
| 2026-07-29 | 25.24 | 25.7 | 24.785 | 25.25 | 283,332 | -1.14% |
| 2026-07-28 | 25.36 | 25.94 | 25.12 | 25.54 | 243,022 | +1.07% |
| 2026-07-27 | 25.08 | 25.55 | 24.93 | 25.27 | 325,831 | +1.08% |
| 2026-07-24 | 26.09 | 26.258 | 24.62 | 25 | 610,498 | -6.09% |
| 2026-07-23 | 26.42 | 26.69 | 25.99 | 26.62 | 312,977 | -0.49% |
| 2026-07-22 | 27.13 | 27.13 | 26.57 | 26.75 | 188,541 | -1.58% |
| 2026-07-21 | 27.05 | 27.35 | 26.75 | 27.18 | 174,636 | +0.11% |
| 2026-07-20 | 27.26 | 27.42 | 26.84 | 27.15 | 230,696 | -0.04% |
| 2026-07-17 | 27.78 | 28.07 | 26.9 | 27.16 | 287,874 | -3.07% |
| 2026-07-16 | 26.96 | 28.17 | 26.82 | 28.02 | 351,554 | +3.20% |
| 2026-07-15 | 27.16 | 27.34 | 26.49 | 27.15 | 185,342 | +1.04% |
| 2026-07-14 | 27.03 | 27.32 | 26.82 | 26.87 | 299,114 | -0.78% |
| 2026-07-13 | 26.94 | 27.2 | 26.74 | 27.08 | 237,784 | +0.30% |
| 2026-07-10 | 26.89 | 27.395 | 26.71 | 27 | 284,004 | +0.19% |
| 2026-07-09 | 26.32 | 27.09 | 26.32 | 26.95 | 311,019 | +2.04% |
| 2026-07-08 | 26.85 | 26.99 | 26.3 | 26.41 | 337,003 | -2.29% |
| 2026-07-07 | 27.39 | 27.39 | 26.955 | 27.03 | 224,883 | -0.55% |
| 2026-07-06 | 26.94 | 27.32 | 26.81 | 27.18 | 270,223 | +0.78% |
| 2026-07-02 | 27.51 | 27.73 | 26.775 | 26.97 | 439,338 | -1.78% |
| 2026-07-01 | 26.95 | 27.54 | 26.91 | 27.46 | 409,268 | +2.23% |
| 2026-06-30 | 26.62 | 26.97 | 26.59 | 26.86 | 452,563 | +0.34% |
| 2026-06-29 | 26.77 | 26.935 | 26.53 | 26.77 | 543,730 | -0.48% |
| 2026-06-26 | 26.67 | 27.41 | 26.46 | 26.9 | 1,570,855 | +1.39% |
| 2026-06-25 | 26.8 | 27 | 26.4 | 26.53 | 486,513 | -1.27% |
| 2026-06-24 | 25.84 | 27 | 25.83 | 26.87 | 1,158,152 | +4.39% |
| 2026-06-23 | 25.33 | 25.76 | 25.33 | 25.74 | 780,100 | +1.70% |
| 2026-06-22 | 25.19 | 25.5 | 25.19 | 25.31 | 332,029 | +0.48% |
| 2026-06-18 | 25.35 | 25.55 | 25.02 | 25.19 | 1,169,845 | +0.76% |
| 2026-06-17 | 25.4 | 25.775 | 24.835 | 25 | 443,265 | -1.61% |
| 2026-06-16 | 25.56 | 25.84 | 25.14 | 25.41 | 486,659 | +0.20% |
| 2026-06-15 | 25.91 | 25.99 | 25.16 | 25.36 | 447,170 | -1.51% |
| 2026-06-12 | 25.6 | 25.8 | 25.59 | 25.75 | 429,361 | +1.18% |
| 2026-06-11 | 25.45 | 25.62 | 25.14 | 25.45 | 410,555 | +0.55% |
| 2026-06-10 | 25.46 | 25.78 | 25.25 | 25.31 | 470,883 | -0.12% |
| 2026-06-09 | 25 | 25.61 | 25 | 25.34 | 880,466 | +1.81% |
| 2026-06-08 | 24.72 | 25.02 | 24.72 | 24.89 | 367,054 | +0.97% |
| 2026-06-05 | 24.45 | 24.86 | 24.4 | 24.65 | 468,509 | +1.23% |
| 2026-06-04 | 23.94 | 24.42 | 23.94 | 24.35 | 347,378 | +3.09% |
| 2026-06-03 | 24.03 | 24.14 | 23.601 | 23.62 | 241,273 | -2.19% |
| 2026-06-02 | 23.95 | 24.28 | 23.9 | 24.15 | 284,836 | +1.05% |
| 2026-06-01 | 23.86 | 24.31 | 23.66 | 23.9 | 290,344 | -0.46% |
| 2026-05-29 | 24 | 24.29 | 23.95 | 24.01 | 231,595 | -0.17% |
| 2026-05-28 | 24.07 | 24.46 | 23.845 | 24.05 | 195,892 | -0.29% |
| 2026-05-27 | 24.09 | 25 | 24.005 | 24.12 | 202,066 | +0.46% |
| 2026-05-26 | 23.86 | 24.345 | 23.86 | 24.01 | 456,491 | +0.84% |
| 2026-05-22 | 23.83 | 24.175 | 23.8 | 23.81 | 223,524 | +0.29% |
| 2026-05-21 | 23.59 | 23.89 | 23.4 | 23.74 | 172,863 | +0.42% |
| 2026-05-20 | 23.31 | 23.9 | 23.2 | 23.64 | 144,551 | +1.59% |
| 2026-05-19 | 23.39 | 23.57 | 23.25 | 23.27 | 231,501 | -0.81% |
| 2026-05-18 | 23.25 | 23.63 | 23.25 | 23.46 | 144,457 | +1.12% |
| 2026-05-15 | 23.44 | 23.55 | 23.13 | 23.2 | 141,511 | -1.23% |
| 2026-05-14 | 23.57 | 23.99 | 23.425 | 23.49 | 107,294 | +0.60% |
| 2026-05-13 | 23.43 | 23.635 | 23.3 | 23.35 | 151,690 | -0.89% |
| 2026-05-12 | 23.57 | 23.76 | 23.24 | 23.56 | 255,863 | -0.38% |