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 |
| Sep 22, 2022 | $14.35 | $14.50 | $14.16 | $14.16 | 1 402 |
| Sep 21, 2022 | $14.46 | $14.46 | $14.21 | $14.21 | 1 054 |
| Sep 20, 2022 | $14.70 | $14.74 | $14.15 | $14.15 | 3 374 |
| Sep 19, 2022 | $14.23 | $14.89 | $14.19 | $14.62 | 1 746 |
| Sep 16, 2022 | $13.91 | $14.95 | $13.91 | $14.95 | 33 133 |
| Sep 15, 2022 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| Sep 14, 2022 | $13.91 | $14.07 | $13.91 | $14.01 | 4 088 |
| Sep 13, 2022 | $14.10 | $14.16 | $14.09 | $14.13 | 18 617 |
| Sep 12, 2022 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| Sep 09, 2022 | $14.24 | $14.25 | $14.10 | $14.13 | 3 729 |
| Sep 08, 2022 | $14.15 | $14.15 | $14.10 | $14.10 | 1 954 |
| Sep 07, 2022 | $14.15 | $14.15 | $14.15 | $14.15 | 5 211 |
| Sep 06, 2022 | $14.10 | $14.15 | $14.10 | $14.10 | 6 529 |
| Sep 02, 2022 | $14.11 | $14.11 | $14.11 | $14.11 | 363 |
| Sep 01, 2022 | $14.13 | $14.20 | $14.10 | $14.10 | 2 285 |
| Aug 31, 2022 | $14.14 | $14.14 | $14.10 | $14.10 | 2 024 |
| Aug 30, 2022 | $14.15 | $14.15 | $14.10 | $14.10 | 14 495 |
| Aug 29, 2022 | $14.10 | $14.19 | $14.10 | $14.19 | 1 421 |
| Aug 26, 2022 | $14.14 | $14.14 | $14.10 | $14.10 | 1 464 |
| Aug 25, 2022 | $14.00 | $14.19 | $14.00 | $14.19 | 529 |
| Aug 24, 2022 | $14.10 | $14.12 | $14.10 | $14.12 | 1 543 |
| Aug 23, 2022 | $14.00 | $14.26 | $14.00 | $14.26 | 1 091 |
| Aug 22, 2022 | $14.00 | $14.00 | $14.00 | $14.00 | 342 |
| Aug 19, 2022 | $14.00 | $14.00 | $14.00 | $14.00 | 335 |
| Aug 18, 2022 | $13.86 | $14.25 | $13.86 | $14.25 | 290 |
