NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.38
+0.0100 (+0.0576%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.77 | $18.99 | Thursday, 9th May 2024 CWBC stock ended at $17.38. This is 0.0576% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.10% from a day low at $17.25 to a day high of $17.44. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 19, 2023 | $14.75 | $14.85 | $14.75 | $14.83 | 10 800 |
| Jan 18, 2023 | $14.85 | $14.85 | $14.75 | $14.75 | 1 500 |
| Jan 17, 2023 | $14.80 | $14.80 | $14.80 | $14.80 | 300 |
| Jan 13, 2023 | $14.75 | $14.85 | $14.75 | $14.85 | 2 600 |
| Jan 12, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| Jan 11, 2023 | $14.80 | $14.80 | $14.75 | $14.75 | 902 |
| Jan 10, 2023 | $14.75 | $14.85 | $14.75 | $14.75 | 8 500 |
| Jan 09, 2023 | $14.75 | $14.80 | $14.75 | $14.80 | 1 333 |
| Jan 06, 2023 | $14.75 | $14.80 | $14.75 | $14.80 | 3 203 |
| Jan 05, 2023 | $14.75 | $14.80 | $14.72 | $14.74 | 15 100 |
| Jan 04, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 4 198 |
| Jan 03, 2023 | $14.75 | $14.75 | $14.70 | $14.75 | 1 249 |
| Dec 30, 2022 | $14.72 | $14.97 | $14.72 | $14.97 | 1 432 |
| Dec 29, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| Dec 28, 2022 | $14.41 | $14.84 | $14.35 | $14.80 | 2 306 |
| Dec 27, 2022 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| Dec 23, 2022 | $14.36 | $15.00 | $14.36 | $14.64 | 921 |
| Dec 22, 2022 | $14.36 | $14.36 | $14.35 | $14.36 | 9 591 |
| Dec 21, 2022 | $14.42 | $14.78 | $14.36 | $14.40 | 7 582 |
| Dec 20, 2022 | $14.93 | $14.93 | $14.83 | $14.83 | 343 |
| Dec 19, 2022 | $14.48 | $14.48 | $14.40 | $14.40 | 1 141 |
| Dec 16, 2022 | $14.36 | $14.64 | $14.30 | $14.64 | 1 358 |
