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 |
| Jan 11, 2022 | $13.68 | $13.78 | $13.68 | $13.70 | 1 900 |
| Jan 10, 2022 | $13.46 | $13.68 | $13.46 | $13.62 | 2 800 |
| Jan 07, 2022 | $13.42 | $13.99 | $13.42 | $13.65 | 4 800 |
| Jan 06, 2022 | $13.44 | $13.77 | $13.44 | $13.68 | 1 100 |
| Jan 05, 2022 | $13.55 | $13.55 | $13.54 | $13.54 | 2 200 |
| Jan 04, 2022 | $13.26 | $14.00 | $13.26 | $13.93 | 13 151 |
| Jan 03, 2022 | $13.10 | $13.41 | $13.10 | $13.41 | 11 549 |
| Dec 31, 2021 | $13.26 | $13.42 | $13.26 | $13.41 | 4 206 |
| Dec 30, 2021 | $13.38 | $13.38 | $13.30 | $13.30 | 1 615 |
| Dec 29, 2021 | $13.43 | $13.45 | $13.43 | $13.43 | 510 |
| Dec 28, 2021 | $13.27 | $13.30 | $13.26 | $13.30 | 1 850 |
| Dec 27, 2021 | $13.36 | $13.36 | $13.36 | $13.36 | 1 020 |
| Dec 23, 2021 | $13.92 | $13.92 | $13.25 | $13.45 | 4 232 |
| Dec 22, 2021 | $13.24 | $13.24 | $13.11 | $13.11 | 426 |
| Dec 21, 2021 | $13.22 | $13.39 | $13.21 | $13.37 | 3 875 |
| Dec 20, 2021 | $13.16 | $13.44 | $13.06 | $13.23 | 6 633 |
| Dec 17, 2021 | $13.20 | $13.20 | $13.10 | $13.18 | 2 265 |
| Dec 16, 2021 | $13.02 | $13.23 | $13.02 | $13.23 | 68 004 |
| Dec 15, 2021 | $13.00 | $13.07 | $13.00 | $13.07 | 652 |
| Dec 14, 2021 | $13.00 | $13.19 | $13.00 | $13.10 | 2 024 |
| Dec 13, 2021 | $13.16 | $13.16 | $13.00 | $13.00 | 1 886 |
| Dec 10, 2021 | $13.10 | $13.10 | $13.01 | $13.10 | 931 |
| Dec 09, 2021 | $13.11 | $13.11 | $12.97 | $12.98 | 1 026 |
| Dec 08, 2021 | $12.99 | $13.10 | $12.99 | $13.10 | 447 |
| Dec 07, 2021 | $13.00 | $13.17 | $12.75 | $12.93 | 14 874 |
