NASDAQ:CWBC
Community West Bancshares Stock Price (Quote)
$17.97
-0.290 (-1.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.99 | $24.47 | Wednesday, 24th Apr 2024 CWBC stock ended at $17.97. This is 1.59% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.48% from a day low at $17.80 to a day high of $18.42. |
| 90 days | $13.70 | $24.47 | |
| 52 weeks | $10.38 | $24.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $12.70 | $12.70 | $12.54 | $12.54 | 690 |
| Sep 18, 2023 | $12.50 | $12.61 | $12.50 | $12.52 | 2 588 |
| Sep 15, 2023 | $12.70 | $12.70 | $12.34 | $12.34 | 16 961 |
| Sep 14, 2023 | $12.85 | $12.85 | $12.80 | $12.84 | 873 |
| Sep 13, 2023 | $12.80 | $12.80 | $12.80 | $12.80 | 1 862 |
| Sep 12, 2023 | $12.90 | $12.90 | $12.80 | $12.80 | 661 |
| Sep 11, 2023 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Sep 08, 2023 | $12.80 | $12.81 | $12.80 | $12.80 | 215 |
| Sep 07, 2023 | $12.80 | $13.08 | $12.80 | $12.90 | 1 746 |
| Sep 06, 2023 | $13.01 | $13.01 | $12.77 | $12.77 | 2 089 |
| Sep 05, 2023 | $13.08 | $13.09 | $12.75 | $12.75 | 2 755 |
| Sep 01, 2023 | $13.00 | $13.48 | $13.00 | $13.48 | 2 268 |
| Aug 31, 2023 | $13.00 | $13.00 | $12.74 | $12.79 | 3 783 |
| Aug 30, 2023 | $12.90 | $12.99 | $12.90 | $12.90 | 299 |
| Aug 29, 2023 | $12.97 | $13.00 | $12.95 | $13.00 | 1 022 |
| Aug 28, 2023 | $12.91 | $12.91 | $12.75 | $12.79 | 10 754 |
| Aug 25, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| Aug 24, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 350 |
| Aug 23, 2023 | $12.76 | $13.00 | $12.76 | $13.00 | 299 |
| Aug 22, 2023 | $12.91 | $12.99 | $12.76 | $12.76 | 8 346 |
| Aug 21, 2023 | $13.10 | $13.10 | $12.91 | $12.91 | 8 356 |
| Aug 18, 2023 | $13.00 | $13.32 | $12.54 | $13.10 | 16 502 |
| Aug 17, 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| Aug 16, 2023 | $13.11 | $13.19 | $12.80 | $13.10 | 12 593 |
| Aug 15, 2023 | $13.19 | $13.25 | $13.11 | $13.11 | 1 983 |
