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 |
| Feb 16, 2022 | $13.85 | $13.85 | $13.82 | $13.82 | 1 900 |
| Feb 15, 2022 | $13.85 | $13.95 | $13.85 | $13.85 | 2 500 |
| Feb 14, 2022 | $13.77 | $13.91 | $13.77 | $13.85 | 3 100 |
| Feb 11, 2022 | $13.89 | $13.89 | $13.70 | $13.70 | 1 000 |
| Feb 10, 2022 | $13.56 | $13.82 | $13.56 | $13.63 | 800 |
| Feb 09, 2022 | $13.66 | $13.92 | $13.60 | $13.67 | 4 300 |
| Feb 08, 2022 | $13.76 | $13.80 | $13.56 | $13.80 | 24 |
| Feb 07, 2022 | $13.76 | $13.80 | $13.76 | $13.80 | 1 300 |
| Feb 04, 2022 | $13.91 | $13.91 | $13.91 | $13.91 | 300 |
| Feb 03, 2022 | $13.75 | $13.83 | $13.75 | $13.83 | 3 800 |
| Feb 02, 2022 | $13.66 | $13.75 | $13.51 | $13.75 | 9 000 |
| Feb 01, 2022 | $13.96 | $13.96 | $13.66 | $13.68 | 5 600 |
| Jan 31, 2022 | $14.05 | $14.09 | $13.87 | $13.87 | 9 800 |
| Jan 28, 2022 | $14.14 | $14.14 | $13.87 | $14.14 | 95 |
| Jan 27, 2022 | $14.14 | $14.14 | $14.14 | $14.14 | 500 |
| Jan 26, 2022 | $14.10 | $14.10 | $13.91 | $14.10 | 3 600 |
| Jan 25, 2022 | $13.62 | $14.04 | $13.62 | $14.00 | 4 300 |
| Jan 24, 2022 | $13.39 | $13.50 | $13.27 | $13.48 | 13 800 |
| Jan 21, 2022 | $13.60 | $13.62 | $13.32 | $13.40 | 10 000 |
| Jan 20, 2022 | $14.20 | $14.20 | $13.91 | $13.91 | 1 300 |
| Jan 19, 2022 | $13.86 | $13.86 | $13.78 | $13.78 | 1 200 |
| Jan 18, 2022 | $13.99 | $13.99 | $13.99 | $13.99 | 400 |
| Jan 14, 2022 | $13.27 | $13.80 | $13.27 | $13.80 | 5 900 |
| Jan 13, 2022 | $14.11 | $14.40 | $13.70 | $13.70 | 7 800 |
| Jan 12, 2022 | $13.68 | $13.75 | $13.61 | $13.70 | 179 |
