NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.34
-0.0600 (-0.345%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CWBC stock ended at $17.34. This is 0.345% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.24% from a day low at $17.31 to a day high of $17.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2023 | $15.00 | $15.02 | $15.00 | $15.01 | 1 619 |
| Feb 15, 2023 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| Feb 14, 2023 | $15.00 | $15.02 | $15.00 | $15.01 | 1 611 |
| Feb 13, 2023 | $15.17 | $15.17 | $15.02 | $15.02 | 2 578 |
| Feb 10, 2023 | $15.06 | $15.11 | $14.98 | $15.03 | 2 796 |
| Feb 09, 2023 | $14.97 | $15.18 | $14.97 | $15.00 | 11 842 |
| Feb 08, 2023 | $15.09 | $15.17 | $15.01 | $15.17 | 1 665 |
| Feb 07, 2023 | $14.98 | $15.01 | $14.98 | $15.01 | 1 431 |
| Feb 06, 2023 | $14.75 | $14.99 | $14.75 | $14.95 | 16 133 |
| Feb 03, 2023 | $14.75 | $14.90 | $14.75 | $14.81 | 16 115 |
| Feb 02, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| Feb 01, 2023 | $14.72 | $14.75 | $14.70 | $14.75 | 3 324 |
| Jan 31, 2023 | $14.97 | $14.98 | $14.77 | $14.80 | 2 742 |
| Jan 30, 2023 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| Jan 27, 2023 | $14.75 | $15.00 | $14.75 | $15.00 | 9 033 |
| Jan 26, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| Jan 25, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 3 414 |
| Jan 24, 2023 | $14.80 | $14.80 | $14.75 | $14.75 | 1 636 |
| Jan 23, 2023 | $14.75 | $14.80 | $14.75 | $14.80 | 338 |
| Jan 20, 2023 | $14.76 | $14.84 | $14.75 | $14.84 | 3 400 |
