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 |
| Mar 24, 2022 | $15.59 | $16.55 | $15.59 | $15.90 | 132 700 |
| Mar 23, 2022 | $14.89 | $15.96 | $14.89 | $15.33 | 34 300 |
| Mar 22, 2022 | $14.60 | $15.49 | $14.60 | $15.15 | 67 227 |
| Mar 21, 2022 | $14.23 | $14.67 | $14.10 | $14.50 | 62 297 |
| Mar 18, 2022 | $14.10 | $14.35 | $13.92 | $14.00 | 53 039 |
| Mar 17, 2022 | $13.74 | $14.31 | $13.74 | $14.00 | 83 900 |
| Mar 16, 2022 | $13.76 | $13.93 | $13.62 | $13.65 | 74 800 |
| Mar 15, 2022 | $13.70 | $13.74 | $13.67 | $13.67 | 3 900 |
| Mar 14, 2022 | $13.54 | $13.66 | $13.54 | $13.61 | 4 600 |
| Mar 11, 2022 | $13.62 | $13.66 | $13.61 | $13.61 | 5 600 |
| Mar 10, 2022 | $13.83 | $13.88 | $13.63 | $13.88 | 2 500 |
| Mar 09, 2022 | $13.57 | $13.94 | $13.53 | $13.64 | 15 800 |
| Mar 08, 2022 | $13.51 | $14.10 | $13.46 | $13.52 | 16 300 |
| Mar 07, 2022 | $13.58 | $13.60 | $13.44 | $13.46 | 19 500 |
| Mar 04, 2022 | $13.60 | $13.85 | $13.55 | $13.69 | 21 000 |
| Mar 03, 2022 | $13.68 | $13.74 | $13.68 | $13.74 | 200 |
| Mar 02, 2022 | $13.56 | $13.80 | $13.56 | $13.59 | 1 700 |
| Mar 01, 2022 | $13.68 | $13.71 | $13.46 | $13.46 | 3 300 |
| Feb 28, 2022 | $13.26 | $13.75 | $13.26 | $13.52 | 4 400 |
| Feb 25, 2022 | $13.60 | $13.80 | $13.53 | $13.80 | 26 800 |
| Feb 24, 2022 | $13.45 | $13.82 | $13.45 | $13.60 | 3 600 |
| Feb 23, 2022 | $13.56 | $13.67 | $13.56 | $13.59 | 1 200 |
| Feb 22, 2022 | $13.73 | $13.73 | $13.61 | $13.70 | 2 400 |
| Feb 18, 2022 | $13.73 | $13.73 | $13.73 | $13.73 | 2 600 |
| Feb 17, 2022 | $13.82 | $13.89 | $13.82 | $13.82 | 600 |
