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 |
| Jun 06, 2022 | $14.68 | $14.68 | $14.00 | $14.00 | 4 748 |
| Jun 03, 2022 | $13.73 | $14.00 | $13.73 | $13.90 | 8 906 |
| Jun 02, 2022 | $13.65 | $14.31 | $13.65 | $13.77 | 793 |
| Jun 01, 2022 | $13.52 | $14.73 | $13.52 | $13.73 | 13 700 |
| May 31, 2022 | $13.51 | $14.14 | $13.51 | $13.80 | 2 973 |
| May 27, 2022 | $13.51 | $13.88 | $13.51 | $13.65 | 6 672 |
| May 26, 2022 | $13.87 | $13.87 | $13.60 | $13.60 | 3 314 |
| May 25, 2022 | $13.83 | $13.83 | $13.55 | $13.55 | 736 |
| May 24, 2022 | $13.50 | $13.77 | $13.50 | $13.51 | 2 056 |
| May 23, 2022 | $13.51 | $13.83 | $13.50 | $13.55 | 8 234 |
| May 20, 2022 | $13.55 | $13.88 | $13.55 | $13.77 | 4 447 |
| May 19, 2022 | $13.51 | $13.69 | $13.51 | $13.68 | 1 651 |
| May 18, 2022 | $13.47 | $13.80 | $13.47 | $13.67 | 1 879 |
| May 17, 2022 | $13.59 | $13.80 | $13.59 | $13.60 | 2 656 |
| May 16, 2022 | $13.68 | $13.68 | $13.68 | $13.68 | 2 026 |
| May 13, 2022 | $13.70 | $13.86 | $13.54 | $13.86 | 1 227 |
| May 12, 2022 | $13.66 | $13.66 | $13.66 | $13.66 | 1 178 |
| May 11, 2022 | $13.89 | $13.89 | $13.88 | $13.88 | 668 |
| May 10, 2022 | $13.80 | $14.10 | $13.80 | $14.10 | 2 449 |
| May 09, 2022 | $13.75 | $14.21 | $13.66 | $14.21 | 1 558 |
| May 06, 2022 | $13.83 | $14.04 | $13.81 | $13.81 | 6 483 |
| May 05, 2022 | $14.16 | $14.16 | $14.16 | $14.16 | 147 |
| May 04, 2022 | $13.82 | $13.96 | $13.82 | $13.96 | 1 108 |
| May 03, 2022 | $13.80 | $14.39 | $13.80 | $13.81 | 2 553 |
| May 02, 2022 | $14.30 | $14.32 | $13.80 | $13.80 | 690 |
