NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.83
-0.170 (-0.94%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.20 | $24.47 | Friday, 26th Apr 2024 CWBC stock ended at $17.83. This is 0.94% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $17.70 to a day high of $17.98. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $17.98 | $17.98 | $17.70 | $17.83 | 20 324 |
| Apr 25, 2024 | $17.99 | $18.07 | $17.63 | $18.00 | 42 142 |
| Apr 24, 2024 | $18.10 | $18.42 | $17.80 | $17.97 | 46 053 |
| Apr 23, 2024 | $17.77 | $18.52 | $17.67 | $18.26 | 37 353 |
| Apr 22, 2024 | $18.08 | $18.40 | $17.52 | $17.62 | 62 226 |
| Apr 19, 2024 | $18.00 | $18.50 | $16.77 | $18.10 | 113 435 |
| Apr 18, 2024 | $18.24 | $18.99 | $17.96 | $18.39 | 59 975 |
| Apr 17, 2024 | $18.23 | $18.51 | $18.13 | $18.24 | 35 270 |
| Apr 16, 2024 | $17.97 | $18.38 | $17.97 | $18.15 | 35 170 |
| Apr 15, 2024 | $17.85 | $18.47 | $17.71 | $17.97 | 44 584 |
| Apr 12, 2024 | $17.92 | $17.92 | $17.71 | $17.86 | 32 784 |
| Apr 11, 2024 | $17.90 | $18.16 | $17.81 | $17.92 | 36 166 |
| Apr 10, 2024 | $18.01 | $18.33 | $17.66 | $18.07 | 68 456 |
| Apr 09, 2024 | $18.44 | $18.77 | $18.04 | $18.38 | 57 442 |
| Apr 08, 2024 | $18.31 | $18.50 | $18.08 | $18.30 | 44 839 |
| Apr 05, 2024 | $18.41 | $18.91 | $17.93 | $18.43 | 48 353 |
| Apr 04, 2024 | $18.60 | $18.92 | $18.25 | $18.58 | 125 653 |
| Apr 03, 2024 | $19.50 | $19.68 | $18.25 | $18.70 | 89 875 |
| Apr 02, 2024 | $19.71 | $19.93 | $19.42 | $19.65 | 246 673 |
| Apr 01, 2024 | $15.75 | $24.47 | $15.50 | $19.90 | 517 172 |
| Mar 28, 2024 | $15.29 | $15.63 | $15.20 | $15.48 | 16 197 |
| Mar 27, 2024 | $15.39 | $15.39 | $15.26 | $15.26 | 7 366 |
| Mar 26, 2024 | $15.12 | $15.20 | $14.99 | $15.15 | 6 636 |
| Mar 25, 2024 | $15.02 | $15.19 | $15.02 | $15.15 | 2 891 |
| Mar 22, 2024 | $15.15 | $15.15 | $15.15 | $15.15 | 1 091 |
