Community West Bancshares - Common Stock (CWBC)

23.23
-0.72 (-3.01%)
NASDAQ · Last Trade: Mar 1st, 6:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202623.6723.7223.0923.23131,53323.23
2/26/202623.9124.3323.7023.95127,21523.95
2/25/202623.4623.9323.4323.81107,43623.81
2/24/202623.4523.5823.2123.40132,96623.40
2/23/202624.5924.8623.3023.48213,94923.48
2/20/202624.2424.6824.0024.46224,90024.46
2/19/202624.2024.5223.9724.26410,10824.26
2/18/202624.4724.7624.1324.28125,99024.28
2/17/202624.4224.7524.1624.49121,68224.49
2/13/202624.4524.7124.2024.40170,28224.40
2/12/202624.7124.7224.0324.35157,50324.35
2/11/202624.9225.0224.3524.53163,02924.53
2/10/202625.0425.3024.4024.68211,04824.68
2/09/202625.4525.4825.0425.04134,35825.04
2/06/202625.4325.7225.3225.41232,58025.41
2/05/202625.2625.5925.0625.35315,37325.23
2/04/202625.2525.5825.1525.24247,64625.12
2/03/202624.8025.3224.5125.04183,38224.92
2/02/202624.1025.0523.9024.84222,29224.72
1/30/202623.6024.1023.6023.97171,74623.86
1/29/202623.4823.7823.4823.7461,35623.63
1/28/202623.5623.6023.1923.33125,99523.22
1/27/202623.7123.9623.4423.47148,56423.36
1/26/202624.0824.2923.5223.71123,54723.60
1/23/202624.1724.6723.7923.8592,93123.74
1/22/202623.8424.1823.7523.90102,51023.79
1/21/202622.9923.9122.9923.78140,21323.67
1/20/202622.9023.4822.7122.8496,56722.73
1/16/202623.3323.4823.1823.20101,31223.09
1/15/202622.5523.4722.5023.38103,59523.27
1/14/202622.4522.6422.2422.6175,32222.50
1/13/202622.2922.5422.0522.4295,42622.31
1/12/202622.2822.3222.1022.21110,15822.10
1/09/202622.6722.7822.2522.35141,06122.24
1/08/202622.3522.8622.3522.65108,07122.54
1/07/202622.6522.6922.2522.4192,37322.30
1/06/202622.5822.6622.3522.64105,69822.53
1/05/202622.0522.9022.0022.57107,31222.46
1/02/202622.5722.6222.0222.05141,33121.95
12/31/202522.6022.7622.4622.50122,04522.39
12/30/202522.5922.7922.4822.52155,20322.41
12/29/202522.7222.8222.5422.63103,99822.52
12/26/202522.7022.9222.6122.69111,94922.58
12/24/202522.6922.8022.4222.7473,52622.63
12/23/202522.7623.0022.6222.64119,44522.53
12/22/202523.0023.3322.7022.80144,41222.69
12/19/202523.3123.5122.7523.00282,82222.89
12/18/202523.4123.6823.2123.31163,57023.20
12/17/202523.8323.8322.6323.18328,19723.07
12/16/202524.2224.3624.0024.06175,62123.95
12/15/202523.9924.3023.9024.20181,72324.09
12/12/202523.8523.9623.7023.79158,82523.68
12/11/202523.5523.8623.5523.76201,44823.65
12/10/202523.3523.7123.2923.56385,35823.45
12/09/202523.2823.5723.2023.28122,54723.17
12/08/202523.2623.5223.1823.2287,08423.11
12/05/202523.5623.6523.1823.27107,62823.16
12/04/202523.5023.9923.4923.50153,31023.39
12/03/202523.1023.6322.9723.53295,23723.42
12/02/202523.0923.2022.9122.96239,49322.85
12/01/202522.5523.0922.5522.94153,44422.83