Community West Bancshares - Common Stock (CWBC)

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

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	21.20	21.84	21.15	21.74	65,398	21.74
9/17/2025	21.13	21.75	21.04	21.15	108,300	21.15
9/16/2025	21.26	21.26	20.95	21.01	33,577	21.01
9/15/2025	21.12	21.27	21.05	21.13	61,304	21.13
9/12/2025	21.15	21.29	21.01	21.07	33,266	21.07
9/11/2025	21.02	21.30	20.90	21.24	26,531	21.24
9/10/2025	21.02	21.18	20.94	21.00	31,011	21.00
9/09/2025	21.20	21.28	20.98	21.02	45,048	21.02
9/08/2025	21.25	21.29	21.10	21.23	41,451	21.23
9/05/2025	21.39	21.45	21.05	21.23	29,865	21.23
9/04/2025	21.08	21.29	21.05	21.17	31,839	21.17
9/03/2025	20.95	21.19	20.90	20.96	38,636	20.96
9/02/2025	21.26	21.32	20.98	21.01	69,636	21.01
8/29/2025	21.17	21.50	21.17	21.32	48,978	21.32
8/28/2025	21.45	21.45	21.02	21.09	31,174	21.09
8/27/2025	21.30	21.62	21.30	21.32	39,049	21.32
8/26/2025	21.32	21.46	21.25	21.33	68,292	21.33
8/25/2025	21.36	21.49	21.16	21.16	27,748	21.16
8/22/2025	20.12	21.62	20.12	21.36	68,913	21.36
8/21/2025	20.14	20.20	19.97	20.13	19,366	20.13
8/20/2025	20.27	20.29	20.08	20.20	19,945	20.20
8/19/2025	20.01	20.36	20.00	20.17	27,412	20.17
8/18/2025	20.10	20.24	19.80	20.07	50,910	20.07
8/15/2025	20.39	20.39	20.02	20.13	92,925	20.13
8/14/2025	20.12	20.39	20.09	20.27	33,217	20.27
8/13/2025	20.17	20.48	20.17	20.32	37,126	20.32
8/12/2025	19.07	20.16	19.07	20.04	45,342	20.04
8/11/2025	18.82	19.07	18.77	18.92	27,184	18.92
8/08/2025	18.85	18.94	18.61	18.82	22,275	18.82
8/07/2025	18.70	18.82	18.50	18.58	37,914	18.58
8/06/2025	18.87	19.02	18.74	18.74	34,075	18.74
8/05/2025	19.57	19.57	18.73	18.89	34,381	18.89
8/04/2025	18.83	18.98	18.76	18.89	44,532	18.89
8/01/2025	18.95	19.29	18.61	18.73	65,779	18.73
7/31/2025	19.50	19.95	19.22	19.25	54,619	19.13
7/30/2025	20.02	20.25	19.52	19.55	43,997	19.43
7/29/2025	20.44	20.47	19.98	19.99	35,534	19.87
7/28/2025	20.39	20.89	20.21	20.31	39,490	20.18
7/25/2025	20.53	20.55	20.24	20.32	37,246	20.19
7/24/2025	21.00	21.11	20.50	20.53	38,529	20.40
7/23/2025	21.20	21.33	20.99	21.08	48,431	20.95
7/22/2025	21.10	21.35	21.02	21.07	105,939	20.94
7/21/2025	20.64	21.34	20.45	21.03	138,676	20.90
7/18/2025	20.93	21.00	20.40	20.45	181,554	20.32
7/17/2025	20.45	20.61	20.34	20.36	47,543	20.23
7/16/2025	20.18	20.38	19.92	20.21	41,992	20.08
7/15/2025	20.97	21.00	20.16	20.16	42,422	20.03
7/14/2025	20.66	21.05	20.66	20.91	31,822	20.78
7/11/2025	20.88	21.07	20.66	20.72	40,033	20.59
7/10/2025	20.88	21.13	20.88	20.99	31,123	20.86
7/09/2025	21.14	21.29	20.82	20.92	40,582	20.79
7/08/2025	21.01	21.32	20.91	21.01	78,881	20.88
7/07/2025	21.05	21.37	20.90	20.94	55,816	20.81
7/03/2025	20.99	21.36	20.95	21.22	55,528	21.09
7/02/2025	20.45	20.88	20.40	20.81	245,031	20.68
7/01/2025	19.36	20.51	19.35	20.48	273,123	20.35
6/30/2025	19.52	19.60	19.28	19.51	151,949	19.39
6/27/2025	19.30	19.35	19.17	19.22	278,999	19.10
6/26/2025	19.00	19.28	19.00	19.19	74,549	19.07
6/25/2025	19.10	19.17	18.90	18.91	32,962	18.79
6/24/2025	18.71	19.34	18.71	19.09	39,535	18.97
6/23/2025	18.11	18.56	18.11	18.55	67,818	18.43
6/20/2025	18.29	18.35	18.03	18.17	87,710	18.06