NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.83
-0.170 (-0.94%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.20 | $24.47 | Friday, 26th Apr 2024 CWBC stock ended at $17.83. This is 0.94% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $17.70 to a day high of $17.98. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2022 | $14.80 | $14.98 | $14.80 | $14.98 | 3 197 |
| Dec 01, 2022 | $14.99 | $14.99 | $14.80 | $14.80 | 2 535 |
| Nov 30, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| Nov 29, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | 20 600 |
| Nov 28, 2022 | $14.73 | $14.73 | $14.71 | $14.71 | 548 |
| Nov 25, 2022 | $14.93 | $14.93 | $14.93 | $14.93 | 194 |
| Nov 23, 2022 | $14.70 | $14.83 | $14.70 | $14.83 | 6 146 |
| Nov 22, 2022 | $14.90 | $14.90 | $14.70 | $14.70 | 1 154 |
| Nov 21, 2022 | $14.71 | $14.85 | $14.71 | $14.75 | 2 463 |
| Nov 18, 2022 | $14.75 | $14.88 | $14.69 | $14.87 | 10 207 |
| Nov 17, 2022 | $14.46 | $14.46 | $14.46 | $14.46 | 308 |
| Nov 16, 2022 | $14.61 | $14.75 | $14.55 | $14.55 | 31 154 |
| Nov 15, 2022 | $14.63 | $14.75 | $14.63 | $14.75 | 2 149 |
| Nov 14, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| Nov 11, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| Nov 10, 2022 | $14.48 | $14.89 | $14.48 | $14.51 | 9 700 |
| Nov 09, 2022 | $14.48 | $14.48 | $14.48 | $14.48 | 268 |
| Nov 08, 2022 | $14.50 | $14.50 | $14.26 | $14.26 | 1 357 |
| Nov 07, 2022 | $14.28 | $14.44 | $14.25 | $14.42 | 5 045 |
| Nov 04, 2022 | $14.40 | $14.40 | $14.30 | $14.37 | 1 921 |
| Nov 03, 2022 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| Nov 02, 2022 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| Nov 01, 2022 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| Oct 31, 2022 | $14.50 | $14.50 | $14.26 | $14.26 | 1 086 |
| Oct 28, 2022 | $14.15 | $14.35 | $14.01 | $14.35 | 13 208 |
