Dark

CWBC
Community West Bancshares Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:56 PM EDT

23.76USD+0.169%(+0.04)153,261

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:10:30 AM EDT

23.70USD-0.084%(-0.02)100

After-hours

May 1, 2026 4:00:30 PM EDT

23.77USD+0.042%(+0.01)508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	23.7700	24.0300	23.5600	23.7700	+0.211%	153,261	0.000%
2026-04-30	23.4400	23.8800	23.4400	23.7200	+0.508%	155,761	+0.211%
2026-04-29	24.0100	24.1200	23.5200	23.6000	-2.034%	227,771	+0.720%
2026-04-28	24.2000	24.4200	24.0601	24.0900	+0.042%	346,072	-1.328%
2026-04-27	24.3000	24.3100	23.9000	24.0800	-0.455%	275,728	-1.287%
2026-04-24	24.2100	24.7600	24.0600	24.1900	+1.002%	500,636	-1.736%
2026-04-23	23.9800	24.4750	23.8200	23.9500	-0.125%	330,034	-0.752%
2026-04-22	24.0700	24.2200	23.8600	23.9800	-0.374%	180,495	-0.876%
2026-04-21	24.2500	24.4350	24.0200	24.0700	-0.824%	146,807	-1.246%
2026-04-20	24.3700	24.6450	24.2500	24.2700	-0.206%	216,308	-2.060%
2026-04-17	24.2000	24.9250	24.2000	24.3200	+1.587%	404,347	-2.262%
2026-04-16	24.0700	24.1900	23.9300	23.9400	-0.746%	136,460	-0.710%
2026-04-15	24.1000	24.2400	23.9000	24.1200	-0.124%	188,312	-1.451%
2026-04-14	24.1900	24.2800	23.9700	24.1500	0.000%	199,998	-1.573%
2026-04-13	24.1600	24.3000	23.9250	24.1500	+1.004%	274,259	-1.573%
2026-04-10	24.0600	24.0900	23.8400	23.9100	-0.582%	112,015	-0.586%
2026-04-09	23.5600	24.2000	23.5000	24.0500	+1.477%	222,131	-1.164%
2026-04-08	23.8200	24.1800	23.6400	23.7000	+2.067%	251,167	+0.295%
2026-04-07	23.2200	23.4250	23.1700	23.2200	-0.429%	229,118	+2.369%
2026-04-06	23.3500	23.3750	23.0800	23.3200	+0.647%	195,039	+1.930%
2026-04-02	23.0000	23.3400	22.8100	23.1700	-0.129%	168,832	+2.590%
2026-04-01	23.2600	23.6500	23.0400	23.2000	-0.429%	208,585	+2.457%
2026-03-31	23.0300	23.4400	22.8450	23.3000	+2.328%	545,075	+2.017%
2026-03-30	22.8200	22.8500	22.6000	22.7700	+0.619%	109,835	+4.392%
2026-03-27	22.6600	22.8100	22.5400	22.6300	-0.702%	66,334	+5.038%
2026-03-26	22.7200	22.8750	22.6600	22.7900	-0.131%	122,235	+4.300%
2026-03-25	23.1200	23.2100	22.7100	22.8200	-0.044%	97,402	+4.163%
2026-03-24	22.5400	23.2500	22.5300	22.8300	+0.440%	135,065	+4.117%
2026-03-23	22.7800	23.0600	22.7000	22.7300	+1.700%	170,275	+4.575%
2026-03-20	22.5800	22.7300	22.2400	22.3500	-0.887%	268,056	+6.353%
2026-03-19	22.0300	22.7100	22.0000	22.5500	+1.531%	105,965	+5.410%
2026-03-18	22.3200	22.6700	22.1000	22.2100	-1.245%	129,682	+7.024%
2026-03-17	22.8000	23.2950	22.4600	22.4900	-0.925%	121,778	+5.691%
2026-03-16	22.7700	22.9700	22.6400	22.7000	+0.710%	89,586	+4.714%
2026-03-13	22.7800	22.9850	22.3400	22.5400	-0.221%	97,305	+5.457%
2026-03-12	22.2200	22.6300	22.0500	22.5900	+0.089%	108,662	+5.224%
2026-03-11	22.6300	22.9300	22.4700	22.5700	-1.139%	82,419	+5.317%
2026-03-10	22.6700	23.2500	22.6550	22.8300	+0.264%	98,534	+4.117%
2026-03-09	22.7100	22.9300	22.0000	22.7700	-0.306%	116,441	+4.392%
2026-03-06	22.6800	22.9900	22.5000	22.8400	-1.424%	133,221	+4.072%
2026-03-05	23.2300	23.4000	22.8900	23.1700	-1.110%	114,507	+2.590%
2026-03-04	23.3100	23.7700	23.2700	23.4300	+0.515%	203,355	+1.451%
2026-03-03	23.0500	23.4600	22.9000	23.3100	-0.555%	207,430	+1.973%
2026-03-02	22.9500	23.6400	22.7800	23.4400	+0.904%	122,143	+1.408%
2026-02-27	23.6700	23.7200	23.0850	23.2300	-3.006%	131,488	+2.325%
2026-02-26	23.9100	24.3300	23.7000	23.9500	+0.588%	127,215	-0.752%
2026-02-25	23.4600	23.9250	23.4300	23.8100	+1.752%	107,436	-0.168%
2026-02-24	23.4500	23.5800	23.2100	23.4000	-0.341%	132,966	+1.581%
2026-02-23	24.5900	24.8600	23.3000	23.4800	-4.007%	213,948	+1.235%
2026-02-20	24.2400	24.6800	24.0000	24.4600	+0.824%	224,900	-2.821%
2026-02-19	24.2000	24.5200	23.9700	24.2600	-0.082%	410,108	-2.020%
2026-02-18	24.4700	24.7600	24.1300	24.2800	-0.857%	125,988	-2.100%
2026-02-17	24.4200	24.7500	24.1650	24.4900	+0.369%	121,682	-2.940%
2026-02-13	24.4500	24.7100	24.2000	24.4000	+0.205%	170,182	-2.582%
2026-02-12	24.7100	24.7200	24.0300	24.3500	-0.734%	157,503	-2.382%
2026-02-11	24.9200	25.0200	24.3500	24.5300	-0.608%	162,991	-3.098%
2026-02-10	25.0400	25.3000	24.4000	24.6800	-1.438%	211,059	-3.687%
2026-02-09	25.4500	25.4850	25.0400	25.0400	-1.456%	134,030	-5.072%
2026-02-06	25.4300	25.7200	25.3250	25.4100	+0.237%	232,580	-6.454%
2026-02-05	25.2600	25.5900	25.0600	25.3500	+0.436%	315,328	-6.233%
2026-02-04	25.2500	25.5800	25.1500	25.2400	+0.799%	247,646	-5.824%
2026-02-03	24.8000	25.3200	24.5100	25.0400	+0.805%	183,332	-5.072%
2026-02-02	24.1000	25.0500	23.9000	24.8400	+3.630%	222,293	-4.308%
2026-01-30	23.6000	24.1000	23.6000	23.9700	+0.969%	171,746	-0.834%
2026-01-29	23.4800	23.7800	23.4800	23.7400	+1.757%	61,356	+0.126%
2026-01-28	23.5600	23.6000	23.1900	23.3300	-0.597%	125,995	+1.886%
2026-01-27	23.7100	23.9600	23.4400	23.4700	-1.012%	148,564	+1.278%
2026-01-26	24.0800	24.2850	23.5200	23.7100	-0.587%	123,547	+0.253%
2026-01-23	24.1700	24.6700	23.7900	23.8500	-0.209%	92,931	-0.335%
2026-01-22	23.8400	24.1750	23.7500	23.9000	+0.505%	102,506	-0.544%
2026-01-21	22.9900	23.9150	22.9900	23.7800	+4.116%	140,213	-0.042%
2026-01-20	22.9000	23.4800	22.7100	22.8400	-1.509%	96,567	+4.072%
2026-01-16	23.3300	23.4850	23.1800	23.1900	-0.813%	101,312	+2.501%
2026-01-15	22.5500	23.4700	22.5000	23.3800	+3.406%	103,595	+1.668%
2026-01-14	22.4500	22.6400	22.2401	22.6100	+0.847%	75,322	+5.130%
2026-01-13	22.2900	22.5400	22.0500	22.4200	+0.946%	95,421	+6.021%
2026-01-12	22.2800	22.3250	22.1000	22.2100	-0.626%	110,158	+7.024%
2026-01-09	22.6700	22.7800	22.2500	22.3500	-1.325%	138,789	+6.353%
2026-01-08	22.3500	22.8600	22.3500	22.6500	+1.071%	108,071	+4.945%
2026-01-07	22.6500	22.6900	22.2500	22.4100	-1.016%	92,373	+6.069%
2026-01-06	22.5800	22.6600	22.3500	22.6400	+0.310%	105,698	+4.991%
2026-01-05	22.0500	22.9000	22.0000	22.5700	+2.358%	107,512	+5.317%
2026-01-02	22.5700	22.6200	22.0250	22.0500	-2.000%	141,331	+7.800%
2025-12-31	22.6000	22.7600	22.4600	22.5000	-0.089%	122,045	+5.644%
2025-12-30	22.5900	22.7900	22.4750	22.5200	-0.486%	155,203	+5.551%
2025-12-29	22.7200	22.8200	22.5350	22.6300	-0.264%	103,998	+5.038%
2025-12-26	22.7000	22.9200	22.6100	22.6900	-0.220%	111,949	+4.760%
2025-12-24	22.6900	22.8000	22.4200	22.7400	+0.442%	73,526	+4.529%
2025-12-23	22.7600	23.0000	22.6200	22.6400	-0.702%	119,445	+4.991%
2025-12-22	23.0000	23.3300	22.7000	22.8000	-0.870%	144,412	+4.254%
2025-12-19	23.3100	23.5100	22.7500	23.0000	-1.330%	282,822	+3.348%
2025-12-18	23.4100	23.6800	23.2100	23.3100	+0.561%	163,570	+1.973%
2025-12-17	23.8300	23.8300	22.6300	23.1800	-3.658%	328,337	+2.545%
2025-12-16	24.2200	24.3650	24.0000	24.0600	-0.579%	175,621	-1.205%
2025-12-15	23.9900	24.2950	23.9000	24.2000	+1.723%	181,723	-1.777%
2025-12-12	23.8500	23.9650	23.7000	23.7900	+0.126%	158,825	-0.084%
2025-12-11	23.5500	23.8600	23.5500	23.7600	+0.849%	201,448	+0.042%
2025-12-10	23.3500	23.7100	23.2900	23.5600	+1.203%	385,358	+0.891%
2025-12-09	23.2800	23.5700	23.2000	23.2800	+0.258%	122,547	+2.105%
2025-12-08	23.2600	23.5150	23.1800	23.2200	-0.215%	87,084	+2.369%
2025-12-05	23.5600	23.6500	23.1800	23.2700	-0.979%	107,628	+2.149%
2025-12-04	23.5000	23.9899	23.4900	23.5000	-0.127%	153,310	+1.149%
2025-12-03	23.1000	23.6300	22.9700	23.5300	+2.483%	295,237	+1.020%
2025-12-02	23.0900	23.2050	22.9100	22.9600	+0.087%	239,493	+3.528%
2025-12-01	22.5500	23.0885	22.5500	22.9400	+1.280%	153,444	+3.618%
2025-11-28	22.6300	22.9000	22.4750	22.6500	-0.308%	39,040	+4.945%
2025-11-26	22.7000	23.0050	22.6800	22.7200	-0.176%	126,814	+4.621%
2025-11-25	22.3300	23.2200	22.3300	22.7600	+2.754%	123,344	+4.438%
2025-11-24	22.2300	22.3300	22.1100	22.1500	-0.360%	66,130	+7.314%
2025-11-21	21.3500	22.4400	21.3200	22.2300	+4.268%	195,449	+6.928%
2025-11-20	21.5800	21.8700	21.2800	21.3200	-0.327%	93,481	+11.492%
2025-11-19	21.3500	21.6000	21.2800	21.3900	-0.047%	63,854	+11.127%
2025-11-18	21.2000	21.5700	21.2000	21.4000	+1.326%	140,202	+11.075%
2025-11-17	21.6000	21.6900	21.1200	21.1200	-2.086%	67,865	+12.547%
2025-11-14	21.4700	21.7400	21.3000	21.5700	-0.185%	64,992	+10.199%
2025-11-13	21.5800	21.8800	21.5100	21.6100	-0.185%	72,661	+9.995%
2025-11-12	21.6600	21.9700	21.5020	21.6500	+0.464%	46,138	+9.792%
2025-11-11	21.4200	21.6200	21.3300	21.5500	+0.233%	65,066	+10.302%
2025-11-10	21.5900	21.6269	21.3150	21.5000	+0.327%	75,845	+10.558%
2025-11-07	21.4400	21.5750	21.2900	21.4300	0.000%	67,586	+10.919%
2025-11-06	21.5000	21.6000	21.3800	21.4300	-0.418%	43,706	+10.919%
2025-11-05	21.2600	21.6500	21.1800	21.5200	+1.798%	72,755	+10.455%
2025-11-04	21.0500	21.3500	20.9200	21.1400	-0.236%	59,664	+12.441%
2025-11-03	20.9800	21.3900	20.7000	21.1900	+0.047%	73,688	+12.176%
2025-10-31	21.1000	21.3750	21.0100	21.1800	-0.282%	54,813	+12.229%
2025-10-30	21.0900	21.5600	21.0600	21.2400	+0.711%	41,547	+11.911%
2025-10-29	21.6500	21.7550	20.9250	21.0900	-2.677%	69,457	+12.707%
2025-10-28	21.3000	21.8100	21.0100	21.6700	+1.546%	63,735	+9.691%
2025-10-27	21.4800	21.5000	21.1400	21.3400	-0.327%	86,271	+11.387%
2025-10-24	21.1200	21.5000	21.1200	21.4100	+2.293%	41,086	+11.023%
2025-10-23	21.1000	21.7400	20.8700	20.9300	-0.900%	94,023	+13.569%
2025-10-22	21.0900	21.5550	21.0550	21.1200	+0.333%	96,800	+12.547%
2025-10-21	21.0900	21.2600	20.9300	21.0500	+0.095%	136,131	+12.922%
2025-10-20	20.8200	21.1550	20.8000	21.0300	+1.594%	145,283	+13.029%
2025-10-17	20.3000	21.1800	20.2700	20.7000	+2.526%	150,235	+14.831%
2025-10-16	20.7200	21.0450	19.8700	20.1900	-2.886%	56,425	+17.732%
2025-10-15	20.9300	21.0000	20.6500	20.7900	-0.288%	37,646	+14.334%
2025-10-14	20.1200	20.9800	20.1200	20.8500	+2.709%	50,244	+14.005%
2025-10-13	20.0800	20.3500	19.7850	20.3000	+2.267%	28,732	+17.094%
2025-10-10	20.5600	20.6600	19.8400	19.8500	-3.123%	47,684	+19.748%
2025-10-09	20.5000	20.6000	20.3700	20.4900	-0.292%	31,796	+16.008%
2025-10-08	20.7700	20.8500	20.5200	20.5500	-0.677%	17,176	+15.669%
2025-10-07	20.9000	21.0200	20.6800	20.6900	-1.005%	32,276	+14.886%
2025-10-06	21.0500	21.4200	20.7700	20.9000	+0.216%	43,894	+13.732%
2025-10-03	20.7900	20.9500	20.7100	20.8550	+1.484%	54,371	+13.977%
2025-10-02	20.6900	20.7000	20.3700	20.5500	-0.677%	33,158	+15.669%
2025-10-01	20.6700	20.9200	20.4300	20.6900	-0.720%	40,686	+14.886%
2025-09-30	20.6600	20.9500	20.5500	20.8400	+0.579%	36,667	+14.060%
2025-09-29	21.1300	21.1300	20.6500	20.7200	-1.801%	64,686	+14.720%
2025-09-26	21.4400	21.4900	21.0500	21.1000	-1.032%	43,530	+12.654%
2025-09-25	21.2200	21.4300	21.2000	21.3200	-0.141%	27,759	+11.492%
2025-09-24	21.4600	21.6000	21.2000	21.3500	-0.234%	42,597	+11.335%
2025-09-23	21.6500	21.7900	21.2800	21.4000	-0.093%	70,387	+11.075%
2025-09-22	21.4200	21.5600	21.3500	21.4200	-0.741%	50,066	+10.971%
2025-09-19	21.6900	21.8100	21.5000	21.5800	-0.736%	119,344	+10.148%
2025-09-18	21.2000	21.8400	21.1500	21.7400	+2.790%	65,398	+9.338%
2025-09-17	21.1300	21.7500	21.0400	21.1500	+0.666%	108,300	+12.388%
2025-09-16	21.2600	21.2600	20.9500	21.0100	-0.568%	33,577	+13.137%
2025-09-15	21.1200	21.2700	21.0450	21.1300	+0.285%	61,304	+12.494%
2025-09-12	21.1500	21.2900	21.0100	21.0700	-0.800%	33,266	+12.814%
2025-09-11	21.0200	21.3000	20.9000	21.2400	+1.143%	26,531	+11.911%
2025-09-10	21.0200	21.1850	20.9400	21.0000	-0.095%	31,011	+13.190%
2025-09-09	21.2000	21.2800	20.9850	21.0200	-0.989%	45,048	+13.083%
2025-09-08	21.2500	21.2900	21.1000	21.2300	+0.024%	41,451	+11.964%
2025-09-05	21.3950	21.4450	21.0500	21.2250	+0.260%	29,865	+11.991%
2025-09-04	21.0800	21.2900	21.0550	21.1700	+1.002%	31,839	+12.282%
2025-09-03	20.9500	21.1900	20.9000	20.9600	-0.238%	38,636	+13.406%
2025-09-02	21.2600	21.3250	20.9850	21.0100	-1.454%	69,636	+13.137%
2025-08-29	21.1700	21.5000	21.1700	21.3200	+1.091%	48,978	+11.492%
2025-08-28	21.4500	21.4500	21.0200	21.0900	-1.079%	31,174	+12.707%
2025-08-27	21.3000	21.6200	21.2950	21.3200	-0.047%	39,049	+11.492%
2025-08-26	21.3200	21.4650	21.2501	21.3300	+0.803%	68,292	+11.439%
2025-08-25	21.3550	21.4900	21.1560	21.1600	-0.936%	27,748	+12.335%
2025-08-22	20.1200	21.6200	20.1200	21.3600	+6.110%	68,913	+11.283%
2025-08-21	20.1350	20.2050	19.9700	20.1300	-0.322%	19,366	+18.082%
2025-08-20	20.2700	20.2900	20.0800	20.1950	+0.124%	19,945	+17.702%
2025-08-19	20.0100	20.3550	20.0000	20.1700	+0.498%	27,412	+17.848%
2025-08-18	20.1000	20.2400	19.8000	20.0700	-0.298%	50,910	+18.435%
2025-08-15	20.3900	20.3900	20.0150	20.1300	-0.691%	92,925	+18.082%
2025-08-14	20.1200	20.3900	20.0850	20.2700	-0.246%	33,217	+17.267%
2025-08-13	20.1700	20.4800	20.1700	20.3200	+1.397%	37,126	+16.978%
2025-08-12	19.0700	20.1550	19.0700	20.0400	+5.920%	45,342	+18.613%
2025-08-11	18.8200	19.0700	18.7700	18.9200	+0.531%	27,184	+25.634%
2025-08-08	18.8525	18.9400	18.6101	18.8200	+1.292%	22,275	+26.302%
2025-08-07	18.6950	18.8200	18.5050	18.5800	-0.854%	37,914	+27.933%
2025-08-06	18.8700	19.0200	18.7400	18.7400	-0.794%	34,075	+26.841%
2025-08-05	19.5650	19.5650	18.7350	18.8900	0.000%	34,381	+25.834%
2025-08-04	18.8300	18.9850	18.7600	18.8900	+0.854%	44,532	+25.834%
2025-08-01	18.9500	19.2900	18.6100	18.7300	-2.701%	65,779	+26.909%
2025-07-31	19.5000	19.9500	19.2200	19.2500	-1.535%	54,619	+23.481%
2025-07-30	20.0200	20.2500	19.5200	19.5500	-2.201%	43,997	+21.586%
2025-07-29	20.4400	20.4700	19.9800	19.9900	-1.576%	35,534	+18.909%
2025-07-28	20.3900	20.8850	20.2100	20.3100	-0.049%	39,490	+17.036%
2025-07-25	20.5300	20.5550	20.2400	20.3200	-1.023%	37,246	+16.978%
2025-07-24	21.0000	21.1150	20.4950	20.5300	-2.609%	38,529	+15.782%
2025-07-23	21.2000	21.3300	20.9900	21.0800	+0.047%	48,431	+12.761%
2025-07-22	21.1000	21.3471	21.0200	21.0700	+0.190%	105,939	+12.814%
2025-07-21	20.6400	21.3400	20.4500	21.0300	+2.836%	138,676	+13.029%
2025-07-18	20.9300	21.0000	20.4000	20.4500	+0.442%	181,554	+16.235%
2025-07-17	20.4500	20.6100	20.3400	20.3600	+0.742%	47,543	+16.749%
2025-07-16	20.1800	20.3750	19.9200	20.2100	+0.248%	41,992	+17.615%
2025-07-15	20.9700	21.0000	20.1600	20.1600	-3.587%	42,422	+17.907%
2025-07-14	20.6600	21.0500	20.6600	20.9100	+0.917%	31,822	+13.678%
2025-07-11	20.8800	21.0700	20.6600	20.7200	-1.286%	40,033	+14.720%
2025-07-10	20.8800	21.1300	20.8800	20.9900	+0.335%	31,123	+13.244%
2025-07-09	21.1400	21.2900	20.8200	20.9200	-0.428%	40,582	+13.623%
2025-07-08	21.0100	21.3150	20.9100	21.0100	+0.334%	78,881	+13.137%
2025-07-07	21.0500	21.3700	20.9000	20.9400	-1.320%	55,816	+13.515%
2025-07-03	20.9900	21.3600	20.9500	21.2200	+1.970%	55,528	+12.017%
2025-07-02	20.4500	20.8775	20.4000	20.8100	+1.611%	245,031	+14.224%
2025-07-01	19.3600	20.5100	19.3500	20.4800	+4.972%	273,123	+16.064%
2025-06-30	19.5200	19.6000	19.2800	19.5100	+1.509%	151,949	+21.835%
2025-06-27	19.3000	19.3500	19.1700	19.2200	+0.156%	278,999	+23.673%
2025-06-26	19.0000	19.2800	19.0000	19.1900	+1.481%	74,549	+23.867%
2025-06-25	19.1000	19.1700	18.9000	18.9100	-0.943%	32,962	+25.701%
2025-06-24	18.7100	19.3400	18.7100	19.0900	+2.911%	39,535	+24.515%
2025-06-23	18.1100	18.5600	18.1100	18.5500	+2.091%	67,818	+28.140%
2025-06-20	18.2900	18.3500	18.0300	18.1700	+0.110%	87,710	+30.820%
2025-06-18	18.0000	18.4030	17.9900	18.1500	+0.721%	87,898	+30.964%
2025-06-17	18.0700	18.2900	17.9800	18.0200	-0.935%	66,502	+31.909%
2025-06-16	18.4500	18.4500	18.0500	18.1900	-0.219%	59,575	+30.676%
2025-06-13	18.4100	18.6000	18.1100	18.2300	-2.095%	61,114	+30.389%
2025-06-12	18.5600	18.6700	18.3600	18.6200	-0.268%	93,297	+27.658%
2025-06-11	18.6900	18.7600	18.4600	18.6700	+0.430%	49,192	+27.317%
2025-06-10	18.2800	18.7800	18.2500	18.5900	+1.807%	123,662	+27.864%
2025-06-09	18.0900	18.4000	18.0100	18.2600	+1.501%	52,788	+30.175%
2025-06-06	18.0200	18.0950	17.8400	17.9900	+1.438%	58,018	+32.129%
2025-06-05	17.7100	17.8200	17.5600	17.7350	+0.028%	43,909	+34.029%
2025-06-04	17.9400	18.1000	17.6800	17.7300	-0.728%	36,951	+34.067%
2025-06-03	17.5600	17.8900	17.5600	17.8600	+1.593%	33,779	+33.091%
2025-06-02	17.7400	17.8000	17.5500	17.5800	-1.236%	34,197	+35.210%
2025-05-30	17.8000	18.0200	17.7000	17.8000	-0.364%	26,537	+33.539%
2025-05-29	17.8800	18.0600	17.7250	17.8650	-0.028%	20,465	+33.053%
2025-05-28	18.1000	18.2500	17.8500	17.8700	-1.380%	30,941	+33.016%
2025-05-27	17.8500	18.3000	17.7300	18.1200	+2.489%	39,608	+31.181%
2025-05-23	17.5000	17.8850	17.5000	17.6800	-0.952%	29,294	+34.446%
2025-05-22	17.9500	18.1800	17.6700	17.8500	-0.888%	52,341	+33.165%
2025-05-21	18.1500	18.4800	17.9200	18.0100	-2.173%	41,588	+31.982%
2025-05-20	18.3600	18.5500	18.3400	18.4100	+0.054%	54,831	+29.115%
2025-05-19	18.2000	18.4800	18.2000	18.4000	-0.054%	74,102	+29.185%
2025-05-16	18.4500	18.6451	18.3000	18.4100	-0.217%	76,917	+29.115%
2025-05-15	18.4000	18.6200	18.3500	18.4500	+0.054%	42,215	+28.835%
2025-05-14	18.4500	18.6200	18.3700	18.4400	-0.324%	40,743	+28.905%
2025-05-13	18.5700	18.6100	18.3750	18.5000	-0.162%	46,155	+28.486%
2025-05-12	18.5000	18.7300	18.3600	18.5300	+3.231%	39,938	+28.278%
2025-05-09	18.0100	18.1150	17.8050	17.9500	-0.554%	33,452	+32.423%
2025-05-08	17.7000	18.1400	17.6900	18.0500	+2.557%	36,397	+31.690%
2025-05-07	17.8800	17.9500	17.5100	17.6000	-0.509%	54,001	+35.057%
2025-05-06	17.7000	17.9350	17.6300	17.6900	-1.007%	70,185	+34.370%
2025-05-05	17.8500	18.1300	17.8000	17.8700	-0.667%	30,111	+33.016%
2025-05-02	17.5200	18.1400	17.4900	17.9900	+2.800%	60,842	+32.129%
2025-05-01	17.7800	17.8000	17.3000	17.5000	0.000%	66,977	+35.829%
2025-04-30	17.2700	17.6150	17.0100	17.5000	+0.633%	62,408	+35.829%
2025-04-29	17.3000	17.4900	17.2200	17.3900	+0.173%	79,754	+36.688%
2025-04-28	17.3500	17.7000	17.1207	17.3600	-0.058%	48,556	+36.924%
2025-04-25	17.2700	17.4400	17.1100	17.3700	-0.058%	55,102	+36.845%
2025-04-24	16.8800	17.5200	16.8000	17.3800	+3.145%	62,581	+36.766%
2025-04-23	16.9500	17.2950	16.7850	16.8500	+1.813%	109,440	+41.068%
2025-04-22	15.9800	16.6700	15.9000	16.5500	+3.567%	74,536	+43.625%
2025-04-21	15.9000	16.2100	15.8000	15.9800	-0.312%	34,438	+48.748%
2025-04-17	16.0500	16.3648	16.0200	16.0300	0.000%	29,526	+48.284%
2025-04-16	16.1900	16.3000	15.8700	16.0300	+0.250%	35,280	+48.284%
2025-04-15	15.6600	16.1500	15.6600	15.9900	+1.718%	29,467	+48.655%
2025-04-14	16.2500	16.2500	15.5700	15.7200	-0.664%	48,593	+51.209%
2025-04-11	16.0500	16.2900	15.7200	15.8250	-1.647%	43,772	+50.205%
2025-04-10	16.8500	17.3500	15.8800	16.0900	-5.961%	61,096	+47.732%
2025-04-09	16.2600	17.5900	16.0900	17.1100	+3.760%	71,244	+38.925%
2025-04-08	16.9500	17.3400	16.2750	16.4900	-0.663%	43,380	+44.148%
2025-04-07	16.2600	17.3100	16.1100	16.6000	-0.360%	59,045	+43.193%
2025-04-04	16.5000	16.9450	16.0528	16.6600	-2.058%	58,112	+42.677%
2025-04-03	17.9500	18.4350	17.0000	17.0100	-7.655%	57,259	+39.741%
2025-04-02	18.2600	18.5500	18.2400	18.4200	0.000%	41,631	+29.045%
2025-04-01	18.3900	18.6000	18.3000	18.4200	-0.325%	34,195	+29.045%
2025-03-31	18.3200	18.6500	18.2000	18.4800	+0.435%	49,918	+28.626%
2025-03-28	18.5500	18.6100	18.3500	18.4000	-1.552%	35,979	+29.185%
2025-03-27	18.4600	18.7350	18.4500	18.6900	+0.863%	47,784	+27.180%
2025-03-26	18.8500	18.9000	18.4600	18.5300	-0.054%	48,523	+28.278%
2025-03-25	18.6800	18.7900	18.5100	18.5400	-0.536%	34,617	+28.209%
2025-03-24	18.3100	18.6800	18.2300	18.6400	+3.556%	52,049	+27.521%
2025-03-21	18.1000	18.2900	17.9700	18.0000	-1.370%	107,430	+32.056%
2025-03-20	18.2700	18.7750	18.1600	18.2500	-0.109%	22,376	+30.247%
2025-03-19	18.3000	18.5000	18.0600	18.2700	+1.331%	63,745	+30.104%
2025-03-18	18.0000	18.5000	17.9500	18.0300	-0.166%	35,743	+31.836%
2025-03-17	18.0000	18.3000	17.9100	18.0600	+0.333%	44,385	+31.617%
2025-03-14	18.2000	18.6000	17.9100	18.0000	+1.067%	40,022	+32.056%
2025-03-13	17.9200	18.2321	17.8000	17.8100	-0.835%	36,072	+33.464%
2025-03-12	17.9700	18.3000	17.8500	17.9600	+0.391%	53,919	+32.350%
2025-03-11	18.1400	18.6000	17.8200	17.8900	-1.297%	73,106	+32.868%
2025-03-10	18.2600	18.8000	17.8900	18.1250	-1.868%	81,660	+31.145%
2025-03-07	18.5600	18.7000	18.3600	18.4700	-0.216%	50,625	+28.695%
2025-03-06	18.5700	18.6800	18.4000	18.5100	-0.430%	47,604	+28.417%
2025-03-05	18.8100	18.9400	18.5200	18.5900	-0.853%	57,906	+27.864%
2025-03-04	19.0900	19.2900	18.6500	18.7500	-2.140%	62,135	+26.773%
2025-03-03	19.4900	19.4950	19.1100	19.1600	-0.674%	53,100	+24.061%
2025-02-28	18.9000	19.4400	18.9000	19.2900	+2.280%	48,139	+23.224%
2025-02-27	18.7500	18.9900	18.7500	18.8600	+0.266%	29,437	+26.034%
2025-02-26	18.7600	19.0700	18.7300	18.8100	+0.213%	68,757	+26.369%
2025-02-25	18.8200	18.9800	18.6400	18.7700	+0.643%	90,689	+26.638%
2025-02-24	18.8800	18.8800	18.6500	18.6500	-0.214%	46,308	+27.453%
2025-02-21	19.0200	19.0400	18.6800	18.6900	-1.216%	54,238	+27.180%
2025-02-20	18.9100	19.1500	18.7750	18.9200	-0.316%	59,021	+25.634%
2025-02-19	18.7900	19.0700	18.7900	18.9800	-0.053%	46,779	+25.237%
2025-02-18	19.0400	19.2400	18.9600	18.9900	-0.367%	35,433	+25.171%
2025-02-14	18.9700	19.2500	18.7700	19.0600	+0.580%	22,311	+24.711%
2025-02-13	19.0000	19.1900	18.9100	18.9500	-0.053%	35,286	+25.435%
2025-02-12	19.1100	19.3300	18.9600	18.9600	-2.167%	37,728	+25.369%
2025-02-11	19.0400	19.4400	19.0050	19.3800	+1.043%	48,840	+22.652%
2025-02-10	19.3000	19.3700	19.1500	19.1800	-0.467%	26,390	+23.931%
2025-02-07	19.3100	19.5000	19.2000	19.2700	-1.179%	51,314	+23.352%
2025-02-06	19.5600	19.6200	19.4100	19.5000	+0.464%	51,660	+21.897%
2025-02-05	19.4100	19.5950	19.2500	19.4100	+0.207%	38,382	+22.463%
2025-02-04	18.8100	19.4700	18.8100	19.3700	+2.433%	37,081	+22.716%
2025-02-03	19.2300	19.6700	18.7815	18.9100	-2.976%	77,403	+25.701%
2025-01-31	19.5000	19.8400	19.3850	19.4900	-0.307%	31,473	+21.960%
2025-01-30	19.3500	19.6650	19.3500	19.5500	+0.825%	42,551	+21.586%
2025-01-29	19.3000	19.5800	19.1400	19.3900	+0.052%	58,368	+22.589%
2025-01-28	19.3300	19.5050	19.1700	19.3800	-0.155%	38,532	+22.652%
2025-01-27	19.1800	19.5100	19.0800	19.4100	+1.094%	66,002	+22.463%
2025-01-24	18.7300	19.2900	18.5000	19.2000	+1.749%	38,136	+23.802%
2025-01-23	18.7100	19.1400	18.7100	18.8700	+0.372%	31,716	+25.967%
2025-01-22	18.9400	19.3500	18.6300	18.8000	-1.416%	38,710	+26.436%
2025-01-21	18.9800	19.4650	18.9800	19.0700	+0.899%	33,819	+24.646%
2025-01-17	18.8000	19.1100	18.7000	18.9000	+1.178%	61,233	+25.767%
2025-01-16	18.6000	18.8200	18.3900	18.6800	-0.107%	70,171	+27.248%
2025-01-15	18.4600	18.8300	18.4500	18.7000	+2.522%	34,746	+27.112%
2025-01-14	17.8300	18.2700	17.7750	18.2400	+2.993%	43,719	+30.318%
2025-01-13	17.5500	17.8300	17.4700	17.7100	+0.113%	36,589	+34.218%
2025-01-10	18.0500	18.2200	17.4500	17.6900	-3.015%	43,306	+34.370%
2025-01-08	18.5000	18.5400	18.1600	18.2400	-1.671%	37,559	+30.318%
2025-01-07	18.9400	18.9400	18.4000	18.5500	-1.904%	29,672	+28.140%
2025-01-06	19.1600	19.3400	18.9100	18.9100	-1.202%	27,776	+25.701%
2025-01-03	18.9900	19.1550	18.9000	19.1400	+0.472%	19,856	+24.190%
2025-01-02	19.4900	19.4900	18.8900	19.0500	-1.652%	40,305	+24.777%
2024-12-31	19.5300	19.6600	19.3000	19.3700	0.000%	29,133	+22.716%
2024-12-30	19.3200	19.5200	19.3000	19.3700	-0.155%	21,478	+22.716%
2024-12-27	19.5200	19.6800	19.1600	19.4000	-1.373%	37,764	+22.526%
2024-12-26	19.4100	19.7600	19.4000	19.6700	+0.665%	19,117	+20.844%
2024-12-24	19.4000	19.5800	19.3600	19.5400	+0.463%	19,296	+21.648%
2024-12-23	19.5000	19.6800	19.3600	19.4500	-0.461%	40,526	+22.211%
2024-12-20	19.6100	19.9000	19.4400	19.5400	-1.313%	172,817	+21.648%
2024-12-19	20.1000	20.6200	19.7400	19.8000	-1.148%	64,096	+20.051%
2024-12-18	21.0300	21.1450	20.0300	20.0300	-4.071%	91,335	+18.672%
2024-12-17	21.2700	21.4250	20.8600	20.8800	-2.156%	79,990	+13.841%
2024-12-16	21.5200	21.6100	21.3400	21.3400	-0.744%	27,124	+11.387%
2024-12-13	21.5900	21.6700	21.4200	21.5000	-0.463%	34,276	+10.558%
2024-12-12	21.7000	21.8400	21.5300	21.6000	-0.507%	29,920	+10.046%
2024-12-11	21.9000	22.1100	21.6650	21.7100	+0.138%	47,920	+9.489%
2024-12-10	21.3150	22.0100	21.2850	21.6800	+0.650%	44,754	+9.640%
2024-12-09	21.7700	21.8100	21.5400	21.5400	-0.966%	29,302	+10.353%
2024-12-06	21.8400	21.9729	21.6000	21.7500	-0.321%	40,941	+9.287%
2024-12-05	22.0400	22.1650	21.7700	21.8200	-0.863%	27,430	+8.937%
2024-12-04	21.9800	22.0200	21.6500	22.0100	+0.594%	33,742	+7.996%
2024-12-03	22.0700	22.1862	21.8500	21.8800	-0.906%	53,320	+8.638%
2024-12-02	21.9500	22.3700	21.8500	22.0800	+0.730%	57,216	+7.654%
2024-11-29	21.9900	22.1700	21.7500	21.9200	-0.182%	26,186	+8.440%
2024-11-27	22.3400	22.3400	21.9055	21.9600	-0.363%	26,475	+8.242%
2024-11-26	22.3500	22.7000	21.9900	22.0400	-1.166%	55,464	+7.849%
2024-11-25	21.8500	22.8900	21.8500	22.3000	+2.200%	97,975	+6.592%
2024-11-22	21.2800	21.8500	21.2100	21.8200	+2.876%	53,634	+8.937%
2024-11-21	20.9300	21.3736	20.9300	21.2100	+2.118%	132,411	+12.070%
2024-11-20	20.6100	20.7900	20.6100	20.7700	+0.290%	102,980	+14.444%
2024-11-19	20.5200	20.8000	20.5000	20.7100	+0.048%	30,228	+14.775%
2024-11-18	20.3500	20.7200	20.3200	20.7000	+1.222%	110,488	+14.831%
2024-11-15	20.5900	20.9700	20.3800	20.4500	-0.049%	66,494	+16.235%
2024-11-14	20.5400	20.6200	20.3300	20.4600	+0.098%	41,505	+16.178%
2024-11-13	20.5800	21.1950	20.3200	20.4400	+0.393%	106,563	+16.292%
2024-11-12	20.2200	20.6400	20.2200	20.3600	+0.593%	63,815	+16.749%
2024-11-11	20.0700	20.3400	19.9150	20.2400	+2.533%	59,806	+17.441%
2024-11-08	19.7700	19.8300	19.5000	19.7400	+0.152%	40,032	+20.415%
2024-11-07	20.1800	20.2900	19.4900	19.7100	-1.940%	59,377	+20.599%

.dark-mode .LhWb6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhWb6W{ color: #333333; background-color: white; border: 2px solid #333333; }CWBCCommunity West Bancshares Common Stockstock NASDAQ

CWBC
Community West Bancshares Common Stock
stock NASDAQ