Community West Bancshares (CWBC) Historical Stock Data
17.17 ↓0.35 (-2.00%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWBC is up 0.86% a day on average. There have been 16 days where Community West Bancshares closed green and 14 days where CWBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.79 | 17.52 | ↓$0.27 (-1.49%) | 17.35 | 17.88 | 62.59K |
| 2024-04-26 | 17.98 | 17.83 | ↓$0.15 (-0.83%) | 17.70 | 17.99 | 21.24K |
| 2024-04-25 | 17.99 | 18.00 | ↑$0.01 (0.06%) | 17.63 | 18.17 | 45.67K |
| 2024-04-24 | 18.10 | 17.97 | ↓$0.13 (-0.72%) | 17.80 | 18.42 | 47.15K |
| 2024-04-23 | 17.55 | 18.26 | ↑$0.71 (4.05%) | 17.55 | 18.52 | 37.55K |
| 2024-04-22 | 18.08 | 17.62 | ↓$0.46 (-2.54%) | 17.52 | 18.45 | 82.16K |
| 2024-04-19 | 18.00 | 18.10 | ↑$0.10 (0.56%) | 16.77 | 18.50 | 114.76K |
| 2024-04-18 | 18.48 | 18.39 | ↓$0.09 (-0.49%) | 17.96 | 18.99 | 65.35K |
| 2024-04-17 | 18.23 | 18.24 | ↑$0.01 (0.05%) | 18.13 | 18.51 | 35.73K |
| 2024-04-16 | 17.97 | 18.15 | ↑$0.18 (1.00%) | 17.92 | 18.38 | 35.32K |
| 2024-04-15 | 17.85 | 17.97 | ↑$0.12 (0.67%) | 17.71 | 18.47 | 45.07K |
| 2024-04-12 | 17.92 | 17.86 | ↓$0.06 (-0.33%) | 17.67 | 17.92 | 33.69K |
| 2024-04-11 | 17.90 | 17.92 | ↑$0.02 (0.11%) | 17.81 | 18.16 | 38.07K |
| 2024-04-10 | 18.01 | 18.07 | ↑$0.06 (0.33%) | 17.66 | 18.33 | 69.28K |
| 2024-04-09 | 18.44 | 18.38 | ↓$0.06 (-0.33%) | 18.04 | 18.77 | 57.53K |
| 2024-04-08 | 18.31 | 18.30 | ↓$0.01 (-0.05%) | 18.08 | 18.50 | 49.01K |
| 2024-04-05 | 18.41 | 18.43 | ↑$0.02 (0.11%) | 17.93 | 18.91 | 48.71K |
| 2024-04-04 | 18.60 | 18.58 | ↓$0.02 (-0.11%) | 18.25 | 18.92 | 128.27K |
| 2024-04-03 | 19.50 | 18.70 | ↓$0.80 (-4.10%) | 18.25 | 19.68 | 90.96K |
| 2024-04-02 | 19.71 | 19.65 | ↓$0.06 (-0.30%) | 19.42 | 19.93 | 246.67K |
| 2024-04-01 | 15.75 | 19.90 | ↑$4.15 (26.35%) | 15.50 | 24.47 | 582.34K |
| 2024-03-28 | 15.29 | 15.48 | ↑$0.19 (1.24%) | 15.20 | 15.67 | 16.37K |
| 2024-03-27 | 15.39 | 15.26 | ↓$0.13 (-0.84%) | 15.20 | 15.39 | 7.62K |
| 2024-03-26 | 15.12 | 15.15 | ↑$0.03 (0.20%) | 14.99 | 15.20 | 6.84K |
| 2024-03-25 | 15.02 | 15.15 | ↑$0.13 (0.87%) | 15.02 | 15.24 | 3.08K |
| 2024-03-22 | 15.15 | 15.15 | ↑$0.00 (0.00%) | 15.15 | 15.15 | 1.09K |
| 2024-03-21 | 15.20 | 15.16 | ↓$0.04 (-0.26%) | 14.80 | 15.23 | 16.28K |
| 2024-03-20 | 14.59 | 15.10 | ↑$0.51 (3.50%) | 14.59 | 15.11 | 17.34K |
| 2024-03-19 | 14.58 | 14.61 | ↑$0.03 (0.19%) | 14.52 | 14.68 | 4.42K |
| 2024-03-18 | 14.76 | 14.60 | ↓$0.16 (-1.08%) | 14.60 | 15.18 | 7.15K |
Create an account or log in to view more rows.
$CWBC my lotto for earnings
$CWBC has just been halted from trading due to volatility.
$CWBC I think I like this stock more everyday
$CWBC dont be a POS today
$CWBC Keep up the pressure.
$CWBC This is how I feel everyday holding this gem.
$CWBC When they tell me diversifying is for idiots
$CWBC Bullish AF ??
$CWBC nice gap
$CWBC Shorts are calling in all the favors