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 |
| Apr 29, 2022 | $13.80 | $14.40 | $13.80 | $14.29 | 4 625 |
| Apr 28, 2022 | $13.78 | $13.78 | $13.76 | $13.78 | 905 |
| Apr 27, 2022 | $14.30 | $14.31 | $14.30 | $14.31 | 865 |
| Apr 26, 2022 | $14.24 | $14.24 | $14.24 | $14.24 | 179 |
| Apr 25, 2022 | $13.81 | $14.29 | $13.80 | $14.29 | 2 312 |
| Apr 22, 2022 | $14.05 | $14.17 | $13.86 | $13.86 | 2 000 |
| Apr 21, 2022 | $13.85 | $13.85 | $13.84 | $13.84 | 800 |
| Apr 20, 2022 | $13.81 | $13.90 | $13.81 | $13.90 | 500 |
| Apr 19, 2022 | $14.09 | $14.09 | $13.77 | $13.95 | 3 200 |
| Apr 18, 2022 | $13.84 | $13.84 | $13.77 | $13.81 | 1 800 |
| Apr 14, 2022 | $13.72 | $13.81 | $13.72 | $13.80 | 2 279 |
| Apr 13, 2022 | $13.62 | $13.75 | $13.62 | $13.66 | 2 042 |
| Apr 12, 2022 | $13.94 | $13.94 | $13.61 | $13.61 | 5 810 |
| Apr 11, 2022 | $13.76 | $13.92 | $13.76 | $13.81 | 1 130 |
| Apr 08, 2022 | $14.00 | $14.11 | $13.76 | $13.84 | 12 400 |
| Apr 07, 2022 | $14.24 | $14.24 | $14.00 | $14.00 | 2 100 |
| Apr 06, 2022 | $14.03 | $14.03 | $13.99 | $14.00 | 2 200 |
| Apr 05, 2022 | $14.12 | $14.12 | $14.05 | $14.05 | 800 |
| Apr 04, 2022 | $14.20 | $14.33 | $14.14 | $14.14 | 5 200 |
| Apr 01, 2022 | $14.13 | $14.50 | $14.07 | $14.12 | 3 046 |
| Mar 31, 2022 | $13.87 | $14.70 | $13.86 | $14.01 | 56 657 |
| Mar 30, 2022 | $15.15 | $15.15 | $13.95 | $13.96 | 26 987 |
| Mar 29, 2022 | $15.30 | $15.30 | $15.05 | $15.05 | 4 100 |
| Mar 28, 2022 | $15.13 | $15.41 | $15.04 | $15.40 | 6 600 |
| Mar 25, 2022 | $15.99 | $15.99 | $15.10 | $15.21 | 9 100 |
