NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.52
-0.310 (-1.74%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.50 | $24.47 | Monday, 29th Apr 2024 CWBC stock ended at $17.52. This is 1.74% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.00% from a day low at $17.36 to a day high of $17.88. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $12.56 | $12.60 | $12.56 | $12.60 | 2 138 |
| Apr 26, 2023 | $12.56 | $12.56 | $12.56 | $12.56 | 1 368 |
| Apr 25, 2023 | $12.67 | $12.79 | $12.50 | $12.50 | 3 602 |
| Apr 24, 2023 | $12.76 | $12.79 | $12.59 | $12.73 | 5 325 |
| Apr 21, 2023 | $12.80 | $12.90 | $12.60 | $12.80 | 6 342 |
| Apr 20, 2023 | $12.78 | $12.98 | $12.78 | $12.98 | 2 107 |
| Apr 19, 2023 | $12.80 | $12.85 | $12.80 | $12.80 | 2 300 |
| Apr 18, 2023 | $12.80 | $12.85 | $12.80 | $12.80 | 2 036 |
| Apr 17, 2023 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| Apr 14, 2023 | $12.87 | $12.88 | $12.77 | $12.77 | 2 047 |
| Apr 13, 2023 | $12.62 | $12.89 | $12.60 | $12.89 | 3 052 |
| Apr 12, 2023 | $12.61 | $12.77 | $12.61 | $12.77 | 999 |
| Apr 11, 2023 | $12.60 | $12.72 | $12.60 | $12.71 | 3 721 |
| Apr 10, 2023 | $12.61 | $12.61 | $12.60 | $12.60 | 1 800 |
| Apr 06, 2023 | $12.76 | $12.79 | $12.55 | $12.55 | 2 024 |
| Apr 05, 2023 | $12.65 | $12.77 | $12.52 | $12.77 | 3 004 |
| Apr 04, 2023 | $12.69 | $12.69 | $12.65 | $12.65 | 3 342 |
| Apr 03, 2023 | $12.79 | $13.01 | $12.63 | $12.66 | 8 116 |
| Mar 31, 2023 | $13.25 | $13.27 | $12.59 | $12.65 | 9 637 |
| Mar 30, 2023 | $12.75 | $12.76 | $12.57 | $12.61 | 6 299 |
| Mar 29, 2023 | $12.67 | $13.02 | $12.67 | $12.85 | 2 789 |
| Mar 28, 2023 | $12.91 | $13.00 | $12.66 | $12.66 | 6 174 |
| Mar 27, 2023 | $13.40 | $13.65 | $13.40 | $13.45 | 2 526 |
