Community West Bancshares (CWBC) Historical Stock Data
24.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWBC is up 0.32% a day on average. There have been 17 days where Community West Bancshares closed green and 13 days where CWBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 24.22 | 24.06 | ↓$0.16 (-0.66%) | 24.00 | 24.37 | 174.43K |
| 2025-12-15 | 23.99 | 24.20 | ↑$0.21 (0.88%) | 23.90 | 24.30 | 180.71K |
| 2025-12-12 | 23.85 | 23.79 | ↓$0.06 (-0.25%) | 23.70 | 23.97 | 157.74K |
| 2025-12-11 | 23.55 | 23.76 | ↑$0.21 (0.89%) | 23.55 | 23.85 | 199.97K |
| 2025-12-10 | 23.35 | 23.56 | ↑$0.21 (0.90%) | 23.31 | 23.70 | 371.27K |
| 2025-12-09 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.20 | 23.57 | 121.43K |
| 2025-12-08 | 23.26 | 23.22 | ↓$0.04 (-0.17%) | 23.18 | 23.52 | 86.68K |
| 2025-12-05 | 23.56 | 23.27 | ↓$0.29 (-1.23%) | 23.18 | 23.65 | 107.15K |
| 2025-12-04 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.99 | 152.73K |
| 2025-12-03 | 23.10 | 23.53 | ↑$0.43 (1.86%) | 22.98 | 23.62 | 293.56K |
| 2025-12-02 | 23.09 | 22.96 | ↓$0.13 (-0.56%) | 22.91 | 23.21 | 239.49K |
| 2025-12-01 | 22.55 | 22.94 | ↑$0.39 (1.73%) | 22.55 | 23.09 | 152.01K |
| 2025-11-26 | 22.70 | 22.72 | ↑$0.02 (0.09%) | 22.68 | 23.01 | 126.81K |
| 2025-11-25 | 22.45 | 22.76 | ↑$0.31 (1.38%) | 22.45 | 23.22 | 122.29K |
| 2025-11-24 | 22.23 | 22.15 | ↓$0.08 (-0.36%) | 22.11 | 22.33 | 66.01K |
| 2025-11-21 | 21.35 | 22.23 | ↑$0.88 (4.12%) | 21.32 | 22.44 | 195.15K |
| 2025-11-20 | 21.58 | 21.32 | ↓$0.26 (-1.20%) | 21.28 | 21.87 | 93.27K |
| 2025-11-19 | 21.40 | 21.39 | ↓$0.01 (-0.05%) | 21.28 | 21.60 | 63.85K |
| 2025-11-18 | 21.20 | 21.40 | ↑$0.20 (0.94%) | 21.20 | 21.57 | 136.62K |
| 2025-11-17 | 21.60 | 21.12 | ↓$0.48 (-2.22%) | 21.12 | 21.69 | 67.85K |
| 2025-11-14 | 21.47 | 21.57 | ↑$0.10 (0.47%) | 21.30 | 21.74 | 64.75K |
| 2025-11-13 | 21.64 | 21.61 | ↓$0.03 (-0.14%) | 21.51 | 21.86 | 72.20K |
| 2025-11-12 | 21.66 | 21.65 | ↓$0.01 (-0.05%) | 21.50 | 21.97 | 45.21K |
| 2025-11-11 | 21.42 | 21.55 | ↑$0.13 (0.61%) | 21.33 | 21.62 | 65K |
| 2025-11-07 | 21.44 | 21.43 | ↓$0.01 (-0.05%) | 21.29 | 21.57 | 65.10K |
| 2025-11-06 | 21.50 | 21.43 | ↓$0.07 (-0.33%) | 21.38 | 21.60 | 43.56K |
| 2025-11-05 | 21.26 | 21.52 | ↑$0.26 (1.22%) | 21.18 | 21.65 | 72.33K |
| 2025-11-04 | 21.05 | 21.14 | ↑$0.09 (0.43%) | 21.00 | 21.35 | 55.64K |
| 2025-11-03 | 21.00 | 21.19 | ↑$0.19 (0.90%) | 20.70 | 21.39 | 73.52K |
| 2025-10-31 | 21.10 | 21.18 | ↑$0.08 (0.38%) | 21.01 | 21.38 | 49.67K |
Create an account or log in to view more rows.
$CWBC nothing drops
$CWBC added more calls on that drop
$CWBC FYI - leaning bullish
$CWBC When they tell me diversifying is for idiots
$CWBC gonna come down hard today
$CWBC This is just getting warmed up.
$CWBC Pack it up boys.
$CWBC MACD turned bullish
$CWBC BOUGHT TODAY!
$CWBC oh my!