NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$18.26
+0.640 (+3.63%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.99 | $24.47 | Tuesday, 23rd Apr 2024 CWBC stock ended at $18.26. This is 3.63% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.81% from a day low at $17.67 to a day high of $18.52. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $12.62 | $12.76 | $12.52 | $12.70 | 5 209 |
| Oct 20, 2023 | $12.76 | $12.76 | $12.50 | $12.68 | 26 001 |
| Oct 19, 2023 | $12.65 | $12.74 | $12.55 | $12.59 | 4 889 |
| Oct 18, 2023 | $11.97 | $12.50 | $11.97 | $12.50 | 3 529 |
| Oct 17, 2023 | $12.20 | $12.62 | $12.03 | $12.03 | 45 267 |
| Oct 16, 2023 | $12.20 | $12.30 | $12.10 | $12.10 | 9 925 |
| Oct 13, 2023 | $12.13 | $12.24 | $12.13 | $12.20 | 22 108 |
| Oct 12, 2023 | $12.00 | $12.20 | $11.99 | $12.18 | 7 241 |
| Oct 11, 2023 | $12.20 | $12.20 | $11.50 | $11.85 | 25 125 |
| Oct 10, 2023 | $12.61 | $12.61 | $12.61 | $12.61 | 674 |
| Oct 09, 2023 | $12.75 | $12.75 | $12.75 | $12.75 | 101 |
| Oct 06, 2023 | $12.50 | $12.50 | $12.50 | $12.50 | 223 |
| Oct 05, 2023 | $12.63 | $12.75 | $12.50 | $12.50 | 2 052 |
| Oct 04, 2023 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| Oct 03, 2023 | $12.99 | $12.99 | $12.93 | $12.93 | 615 |
| Oct 02, 2023 | $12.76 | $13.10 | $12.75 | $13.00 | 4 625 |
| Sep 29, 2023 | $12.60 | $12.99 | $12.55 | $12.99 | 1 441 |
| Sep 28, 2023 | $12.52 | $12.63 | $12.52 | $12.63 | 442 |
| Sep 27, 2023 | $12.70 | $12.70 | $12.50 | $12.50 | 959 |
| Sep 26, 2023 | $12.66 | $12.95 | $12.40 | $12.40 | 1 299 |
| Sep 25, 2023 | $12.75 | $12.79 | $12.73 | $12.73 | 558 |
| Sep 22, 2023 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| Sep 21, 2023 | $12.66 | $12.91 | $12.66 | $12.66 | 3 119 |
| Sep 20, 2023 | $12.06 | $13.00 | $12.06 | $12.80 | 1 720 |
| Sep 19, 2023 | $12.70 | $12.70 | $12.54 | $12.54 | 690 |
