NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$18.00
+0.0300 (+0.167%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.99 | $24.47 | Thursday, 25th Apr 2024 CWBC stock ended at $18.00. This is 0.167% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $17.63 to a day high of $18.07. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $11.27 | $11.47 | $11.18 | $11.47 | 2 231 |
| Jun 01, 2023 | $11.40 | $11.29 | $10.95 | $10.95 | 1 295 |
| May 31, 2023 | $10.95 | $11.11 | $10.87 | $10.97 | 4 807 |
| May 30, 2023 | $10.73 | $10.88 | $10.73 | $10.73 | 232 |
| May 26, 2023 | $10.75 | $10.99 | $10.56 | $10.69 | 9 808 |
| May 25, 2023 | $10.69 | $10.71 | $10.69 | $10.69 | 243 |
| May 24, 2023 | $10.53 | $10.84 | $10.51 | $10.84 | 2 600 |
| May 23, 2023 | $10.57 | $10.70 | $10.45 | $10.57 | 10 369 |
| May 22, 2023 | $10.57 | $10.64 | $10.57 | $10.57 | 2 200 |
| May 19, 2023 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| May 18, 2023 | $10.66 | $10.69 | $10.38 | $10.46 | 13 572 |
| May 17, 2023 | $10.72 | $10.99 | $10.66 | $10.67 | 5 459 |
| May 16, 2023 | $10.56 | $10.71 | $10.56 | $10.58 | 3 073 |
| May 15, 2023 | $10.81 | $10.81 | $10.76 | $10.76 | 3 159 |
| May 12, 2023 | $10.70 | $11.20 | $10.70 | $10.76 | 4 618 |
| May 11, 2023 | $10.63 | $10.93 | $10.61 | $10.93 | 5 069 |
| May 10, 2023 | $10.91 | $10.91 | $10.76 | $10.78 | 9 253 |
| May 09, 2023 | $10.90 | $10.95 | $10.81 | $10.81 | 2 815 |
| May 08, 2023 | $11.09 | $11.09 | $10.90 | $10.96 | 21 479 |
| May 05, 2023 | $11.23 | $11.28 | $11.00 | $11.16 | 6 948 |
| May 04, 2023 | $11.40 | $11.40 | $11.02 | $11.05 | 9 851 |
| May 03, 2023 | $11.77 | $11.87 | $11.51 | $11.51 | 3 510 |
| May 02, 2023 | $12.35 | $12.35 | $11.61 | $11.71 | 11 203 |
| May 01, 2023 | $12.59 | $12.59 | $12.28 | $12.28 | 4 323 |
| Apr 28, 2023 | $12.56 | $12.56 | $12.36 | $12.36 | 5 457 |
