NASDAQ:CWBC
$11.47
(
4.70%
)
Friday, 2nd Jun 2023
Community West Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.38 | $11.87 | Friday, 2nd Jun 2023 CWBC stock ended at $11.47. This is 4.7% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.55% from a day low at $11.18 to a day high of $11.47. |
| 90 days | $10.38 | $15.18 | |
| 52 weeks | $10.38 | $15.23 |
Historical Community West Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $11.27 | $11.47 | $11.18 | $11.47 | 2 231 |
| 2023-06-01 | $11.40 | $11.29 | $10.95 | $10.95 | 1 295 |
| 2023-05-31 | $10.95 | $11.11 | $10.87 | $10.97 | 4 807 |
| 2023-05-30 | $10.73 | $10.88 | $10.73 | $10.73 | 232 |
| 2023-05-26 | $10.75 | $10.99 | $10.56 | $10.69 | 9 808 |
| 2023-05-25 | $10.69 | $10.71 | $10.69 | $10.69 | 243 |
| 2023-05-24 | $10.53 | $10.84 | $10.51 | $10.84 | 2 600 |
| 2023-05-23 | $10.57 | $10.70 | $10.45 | $10.57 | 10 369 |
| 2023-05-22 | $10.57 | $10.64 | $10.57 | $10.57 | 2 200 |
| 2023-05-19 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-18 | $10.66 | $10.69 | $10.38 | $10.46 | 13 572 |
| 2023-05-17 | $10.72 | $10.99 | $10.66 | $10.67 | 5 459 |
| 2023-05-16 | $10.56 | $10.71 | $10.56 | $10.58 | 3 073 |
| 2023-05-15 | $10.81 | $10.81 | $10.76 | $10.76 | 3 159 |
| 2023-05-12 | $10.70 | $11.20 | $10.70 | $10.76 | 4 618 |
| 2023-05-11 | $10.63 | $10.93 | $10.61 | $10.93 | 5 069 |
| 2023-05-10 | $10.91 | $10.91 | $10.76 | $10.78 | 9 253 |
| 2023-05-09 | $10.90 | $10.95 | $10.81 | $10.81 | 2 815 |
| 2023-05-08 | $11.09 | $11.09 | $10.90 | $10.96 | 21 479 |
| 2023-05-05 | $11.23 | $11.28 | $11.00 | $11.16 | 6 948 |
| 2023-05-04 | $11.40 | $11.40 | $11.02 | $11.05 | 9 851 |
| 2023-05-03 | $11.77 | $11.87 | $11.51 | $11.51 | 3 510 |
| 2023-05-02 | $12.35 | $12.35 | $11.61 | $11.71 | 11 203 |
| 2023-05-01 | $12.59 | $12.59 | $12.28 | $12.28 | 4 323 |
| 2023-04-28 | $12.56 | $12.56 | $12.36 | $12.36 | 5 457 |
| 2023-04-27 | $12.56 | $12.60 | $12.56 | $12.60 | 2 138 |
| 2023-04-26 | $12.56 | $12.56 | $12.56 | $12.56 | 1 368 |
| 2023-04-25 | $12.67 | $12.79 | $12.50 | $12.50 | 3 602 |
| 2023-04-24 | $12.76 | $12.79 | $12.59 | $12.73 | 5 325 |
| 2023-04-21 | $12.80 | $12.90 | $12.60 | $12.80 | 6 342 |
| 2023-04-20 | $12.78 | $12.98 | $12.78 | $12.98 | 2 107 |
| 2023-04-19 | $12.80 | $12.85 | $12.80 | $12.80 | 2 300 |
| 2023-04-18 | $12.80 | $12.85 | $12.80 | $12.80 | 2 036 |
| 2023-04-17 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-04-14 | $12.87 | $12.88 | $12.77 | $12.77 | 2 047 |
| 2023-04-13 | $12.62 | $12.89 | $12.60 | $12.89 | 3 052 |
| 2023-04-12 | $12.61 | $12.77 | $12.61 | $12.77 | 999 |
| 2023-04-11 | $12.60 | $12.72 | $12.60 | $12.71 | 3 721 |
| 2023-04-10 | $12.61 | $12.61 | $12.60 | $12.60 | 1 800 |
| 2023-04-06 | $12.76 | $12.79 | $12.55 | $12.55 | 2 024 |
| 2023-04-05 | $12.65 | $12.77 | $12.52 | $12.77 | 3 004 |
| 2023-04-04 | $12.69 | $12.69 | $12.65 | $12.65 | 3 342 |
| 2023-04-03 | $12.79 | $13.01 | $12.63 | $12.66 | 8 116 |
| 2023-03-31 | $13.25 | $13.27 | $12.59 | $12.65 | 9 637 |
| 2023-03-30 | $12.75 | $12.76 | $12.57 | $12.61 | 6 299 |
| 2023-03-29 | $12.67 | $13.02 | $12.67 | $12.85 | 2 789 |
| 2023-03-28 | $12.91 | $13.00 | $12.66 | $12.66 | 6 174 |
| 2023-03-27 | $13.40 | $13.65 | $13.40 | $13.45 | 2 526 |
| 2023-03-24 | $12.86 | $12.86 | $12.76 | $12.82 | 5 720 |
| 2023-03-23 | $12.86 | $12.97 | $12.86 | $12.86 | 7 254 |
About Community West Bancshares
Community West Bancshares operates as the bank holding company for Community West Bank, N.A. that provides various financial products and services in California. The company offers deposit products, such as checking accounts, savings accounts, money market accounts, and fixed rate and fixed maturity certificates of deposit; and cash management products. It also provides commercial, commercial real estate, consumer, manufactured housing, and small... CWBC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
