Community West BancsharesCWBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $22.28 | $22.32 | $22.11 | $22.14 | 6,851 |
| 1/9/2026 | $22.67 | $22.78 | $22.25 | $22.35 | 141,061 |
| 1/8/2026 | $22.35 | $22.86 | $22.35 | $22.65 | 108,100 |
| 1/7/2026 | $22.65 | $22.69 | $22.25 | $22.41 | 92,400 |
| 1/6/2026 | $22.58 | $22.66 | $22.35 | $22.64 | 105,700 |
| 1/5/2026 | $22.05 | $22.90 | $22.00 | $22.57 | 107,512 |
| 1/2/2026 | $22.57 | $22.62 | $22.03 | $22.05 | 141,331 |
| 12/31/2025 | $22.60 | $22.76 | $22.46 | $22.50 | 122,045 |
| 12/30/2025 | $22.59 | $22.79 | $22.48 | $22.52 | 155,203 |
| 12/29/2025 | $22.72 | $22.82 | $22.54 | $22.63 | 104,000 |
| 12/26/2025 | $22.70 | $22.92 | $22.61 | $22.69 | 111,949 |
| 12/24/2025 | $22.69 | $22.80 | $22.42 | $22.74 | 73,526 |
| 12/23/2025 | $22.76 | $23.00 | $22.62 | $22.64 | 119,445 |
| 12/22/2025 | $23.00 | $23.33 | $22.70 | $22.80 | 144,412 |
| 12/19/2025 | $23.31 | $23.51 | $22.75 | $23.00 | 282,822 |
| 12/18/2025 | $23.41 | $23.68 | $23.21 | $23.31 | 163,600 |
| 12/17/2025 | $23.83 | $23.83 | $22.63 | $23.18 | 328,337 |
| 12/16/2025 | $24.22 | $24.37 | $24.00 | $24.06 | 175,621 |
| 12/15/2025 | $23.99 | $24.30 | $23.90 | $24.20 | 181,723 |
| 12/12/2025 | $23.85 | $23.97 | $23.70 | $23.79 | 158,825 |
| 12/11/2025 | $23.55 | $23.86 | $23.55 | $23.76 | 201,448 |
| 12/10/2025 | $23.35 | $23.71 | $23.29 | $23.56 | 385,400 |
| 12/9/2025 | $23.28 | $23.57 | $23.20 | $23.28 | 122,547 |
| 12/8/2025 | $23.26 | $23.52 | $23.18 | $23.22 | 87,100 |
| 12/5/2025 | $23.56 | $23.65 | $23.18 | $23.27 | 107,628 |
| 12/4/2025 | $23.50 | $23.99 | $23.49 | $23.50 | 153,310 |
| 12/3/2025 | $23.10 | $23.63 | $22.97 | $23.53 | 295,237 |
| 12/2/2025 | $23.09 | $23.21 | $22.91 | $22.96 | 239,500 |
| 12/1/2025 | $22.55 | $23.09 | $22.55 | $22.94 | 153,444 |
| 11/28/2025 | $22.63 | $22.90 | $22.48 | $22.65 | 39,040 |
| 11/26/2025 | $22.70 | $23.01 | $22.68 | $22.72 | 126,814 |
| 11/25/2025 | $22.33 | $23.22 | $22.33 | $22.76 | 123,344 |
| 11/24/2025 | $22.23 | $22.33 | $22.11 | $22.15 | 66,130 |
| 11/21/2025 | $21.35 | $22.44 | $21.32 | $22.23 | 195,449 |
| 11/20/2025 | $21.58 | $21.87 | $21.28 | $21.32 | 93,500 |
| 11/19/2025 | $21.35 | $21.60 | $21.28 | $21.39 | 63,900 |
| 11/18/2025 | $21.20 | $21.57 | $21.20 | $21.40 | 140,202 |
| 11/17/2025 | $21.60 | $21.69 | $21.12 | $21.12 | 67,900 |
| 11/14/2025 | $21.47 | $21.74 | $21.30 | $21.57 | 65,000 |
| 11/13/2025 | $21.58 | $21.88 | $21.51 | $21.61 | 72,700 |
| 11/12/2025 | $21.66 | $21.97 | $21.50 | $21.65 | 46,138 |
| 11/11/2025 | $21.42 | $21.62 | $21.33 | $21.55 | 65,100 |
| 11/10/2025 | $21.59 | $21.63 | $21.32 | $21.50 | 75,845 |
| 11/7/2025 | $21.44 | $21.58 | $21.29 | $21.43 | 67,600 |
| 11/6/2025 | $21.50 | $21.60 | $21.38 | $21.43 | 43,706 |
| 11/5/2025 | $21.26 | $21.65 | $21.18 | $21.52 | 72,800 |
| 11/4/2025 | $21.05 | $21.35 | $20.92 | $21.14 | 59,700 |
| 11/3/2025 | $20.98 | $21.39 | $20.70 | $21.19 | 73,700 |
| 10/31/2025 | $21.10 | $21.38 | $21.01 | $21.18 | 54,813 |
| 10/30/2025 | $21.09 | $21.56 | $21.06 | $21.24 | 41,547 |
| 10/29/2025 | $21.65 | $21.76 | $20.93 | $21.09 | 69,500 |
| 10/28/2025 | $21.30 | $21.81 | $21.01 | $21.67 | 63,735 |
| 10/27/2025 | $21.48 | $21.50 | $21.14 | $21.34 | 86,300 |
| 10/24/2025 | $21.12 | $21.50 | $21.12 | $21.41 | 41,100 |
| 10/23/2025 | $21.10 | $21.74 | $20.87 | $20.93 | 94,023 |
| 10/22/2025 | $21.09 | $21.56 | $21.06 | $21.12 | 96,800 |
| 10/21/2025 | $21.09 | $21.26 | $20.93 | $21.05 | 136,131 |
| 10/20/2025 | $20.82 | $21.16 | $20.80 | $21.03 | 145,300 |
| 10/17/2025 | $20.30 | $21.18 | $20.27 | $20.70 | 150,235 |
| 10/16/2025 | $20.72 | $21.05 | $19.87 | $20.19 | 56,425 |
| 10/15/2025 | $20.93 | $21.00 | $20.65 | $20.79 | 37,646 |
| 10/14/2025 | $20.12 | $20.98 | $20.12 | $20.85 | 50,244 |