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 |
| Mar 24, 2023 | $12.86 | $12.86 | $12.76 | $12.82 | 5 720 |
| Mar 23, 2023 | $12.86 | $12.97 | $12.86 | $12.86 | 7 254 |
| Mar 22, 2023 | $13.27 | $13.27 | $12.77 | $12.85 | 3 606 |
| Mar 21, 2023 | $12.61 | $13.05 | $12.61 | $12.77 | 4 534 |
| Mar 20, 2023 | $12.67 | $12.67 | $12.50 | $12.50 | 4 559 |
| Mar 17, 2023 | $12.37 | $12.98 | $12.37 | $12.60 | 5 340 |
| Mar 16, 2023 | $12.76 | $12.76 | $12.25 | $12.41 | 5 314 |
| Mar 15, 2023 | $12.26 | $13.00 | $11.92 | $12.16 | 18 642 |
| Mar 14, 2023 | $13.50 | $13.50 | $12.50 | $12.71 | 8 161 |
| Mar 13, 2023 | $13.98 | $13.98 | $13.22 | $13.34 | 1 825 |
| Mar 10, 2023 | $14.99 | $14.99 | $13.67 | $13.85 | 29 406 |
| Mar 09, 2023 | $15.01 | $15.02 | $14.90 | $14.90 | 14 544 |
| Mar 08, 2023 | $15.14 | $15.06 | $14.96 | $15.04 | 17 837 |
| Mar 07, 2023 | $15.10 | $15.13 | $15.10 | $15.13 | 7 600 |
| Mar 06, 2023 | $15.11 | $15.18 | $15.02 | $15.06 | 12 291 |
| Mar 03, 2023 | $15.10 | $15.15 | $15.00 | $15.15 | 32 166 |
| Mar 02, 2023 | $15.12 | $15.23 | $15.12 | $15.17 | 15 701 |
| Mar 01, 2023 | $15.18 | $15.18 | $15.10 | $15.11 | 9 922 |
| Feb 28, 2023 | $15.02 | $15.12 | $15.02 | $15.11 | 3 584 |
| Feb 27, 2023 | $14.98 | $15.05 | $14.98 | $15.05 | 6 042 |
| Feb 24, 2023 | $15.10 | $15.10 | $15.01 | $15.01 | 2 744 |
| Feb 23, 2023 | $15.03 | $15.07 | $15.01 | $15.07 | 1 448 |
| Feb 22, 2023 | $15.00 | $15.09 | $14.97 | $15.01 | 10 210 |
| Feb 21, 2023 | $15.10 | $15.10 | $15.01 | $15.01 | 2 566 |
| Feb 17, 2023 | $15.02 | $15.03 | $15.02 | $15.03 | 733 |
