Community West Bancshares - Common Stock (CWBC)

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	17.70	18.14	17.69	18.05	36,397	18.05
5/07/2025	17.88	17.95	17.51	17.60	54,001	17.60
5/06/2025	17.70	17.93	17.63	17.69	70,185	17.69
5/05/2025	17.85	18.13	17.80	17.87	30,111	17.87
5/02/2025	17.52	18.14	17.49	17.99	60,842	17.99
5/01/2025	17.78	17.80	17.30	17.50	66,977	17.50
4/30/2025	17.27	17.61	17.01	17.50	62,408	17.50
4/29/2025	17.30	17.49	17.22	17.39	79,754	17.39
4/28/2025	17.35	17.70	17.12	17.36	48,556	17.36
4/25/2025	17.27	17.44	17.11	17.37	55,102	17.37
4/24/2025	16.88	17.52	16.80	17.38	62,581	17.38
4/23/2025	16.95	17.30	16.79	16.85	109,440	16.85
4/22/2025	15.98	16.67	15.90	16.55	74,536	16.55
4/21/2025	15.90	16.21	15.80	15.98	34,438	15.98
4/17/2025	16.05	16.36	16.02	16.03	29,526	16.03
4/16/2025	16.19	16.30	15.87	16.03	35,280	16.03
4/15/2025	15.66	16.15	15.66	15.99	29,467	15.99
4/14/2025	16.25	16.25	15.57	15.72	48,593	15.72
4/11/2025	16.05	16.29	15.72	15.82	43,772	15.82
4/10/2025	16.85	17.35	15.88	16.09	61,096	16.09
4/09/2025	16.26	17.59	16.09	17.11	71,244	17.11
4/08/2025	16.95	17.34	16.27	16.49	43,380	16.49
4/07/2025	16.26	17.14	16.11	16.60	59,045	16.60
4/04/2025	16.50	16.95	16.05	16.66	58,112	16.66
4/03/2025	17.95	18.43	17.00	17.01	57,259	17.01
4/02/2025	18.26	18.55	18.24	18.42	41,631	18.42
4/01/2025	18.39	18.60	18.30	18.42	34,195	18.42
3/31/2025	18.32	18.65	18.20	18.48	49,918	18.48
3/28/2025	18.55	18.61	18.35	18.40	35,979	18.40
3/27/2025	18.46	18.73	18.45	18.69	47,784	18.69
3/26/2025	18.85	18.90	18.46	18.53	48,803	18.53
3/25/2025	18.68	18.79	18.51	18.54	36,621	18.54
3/24/2025	18.31	18.68	18.23	18.64	52,049	18.64
3/21/2025	18.10	18.29	17.97	18.00	116,143	18.00
3/20/2025	18.27	18.77	18.16	18.25	22,879	18.25
3/19/2025	18.30	18.50	18.06	18.27	63,882	18.27
3/18/2025	18.00	18.00	17.95	18.03	39,399	18.03
3/17/2025	18.00	18.30	17.91	18.06	45,461	18.06
3/14/2025	18.20	18.60	17.91	18.00	40,580	18.00
3/13/2025	17.92	18.23	17.80	17.81	36,567	17.81
3/12/2025	17.97	18.30	17.85	17.96	54,319	17.96
3/11/2025	18.14	18.60	17.82	17.89	74,176	17.89
3/10/2025	18.26	18.80	17.89	18.13	82,447	18.13
3/07/2025	18.56	18.70	18.36	18.47	50,984	18.47
3/06/2025	18.57	18.68	18.40	18.51	48,295	18.51
3/05/2025	18.81	18.94	18.52	18.59	59,363	18.59
3/04/2025	19.09	19.29	18.65	18.75	62,820	18.75
3/03/2025	19.49	19.50	19.11	19.16	53,527	19.16
2/28/2025	18.90	19.44	18.90	19.29	49,157	19.29
2/27/2025	18.75	18.99	18.75	18.86	31,043	18.86
2/26/2025	18.76	19.07	18.73	18.81	68,757	18.81
2/25/2025	18.82	18.98	18.64	18.77	93,177	18.77
2/24/2025	18.88	18.88	18.65	18.65	47,227	18.65
2/21/2025	19.02	19.04	18.68	18.69	54,885	18.69
2/20/2025	18.91	19.15	18.77	18.92	59,121	18.92
2/19/2025	18.79	19.07	18.79	18.98	46,879	18.98
2/18/2025	19.04	19.24	18.96	18.99	36,715	18.99
2/14/2025	18.97	19.25	18.77	19.06	24,295	19.06
2/13/2025	19.00	19.19	18.91	18.95	36,237	18.95
2/12/2025	19.11	19.33	18.96	18.96	38,535	18.96
2/11/2025	19.04	19.44	19.00	19.38	50,903	19.38
2/10/2025	19.30	19.37	19.15	19.18	27,390	19.18