Community West Bancshares - Common Stock (CWBC)

Historical Prices For Community West Bancshares - Common Stock (CWBC)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	20.45	20.61	20.34	20.36	47,543	20.36
7/16/2025	20.18	20.38	19.92	20.21	41,992	20.21
7/15/2025	20.97	21.00	20.16	20.16	42,422	20.16
7/14/2025	20.66	21.05	20.66	20.91	31,822	20.91
7/11/2025	20.88	21.07	20.66	20.72	40,033	20.72
7/10/2025	20.88	21.13	20.88	20.99	31,123	20.99
7/09/2025	21.14	21.29	20.82	20.92	40,582	20.92
7/08/2025	21.01	21.32	20.91	21.01	78,881	21.01
7/07/2025	21.05	21.37	20.90	20.94	55,816	20.94
7/03/2025	20.99	21.36	20.95	21.22	55,528	21.22
7/02/2025	20.45	20.88	20.40	20.81	245,031	20.81
7/01/2025	19.36	20.51	19.35	20.48	273,123	20.48
6/30/2025	19.52	19.60	19.28	19.51	151,949	19.51
6/27/2025	19.30	19.35	19.17	19.22	278,999	19.22
6/26/2025	19.00	19.28	19.00	19.19	74,549	19.19
6/25/2025	19.10	19.17	18.90	18.91	32,962	18.91
6/24/2025	18.71	19.34	18.71	19.09	39,535	19.09
6/23/2025	18.11	18.56	18.11	18.55	67,818	18.55
6/20/2025	18.29	18.35	18.03	18.17	87,710	18.17
6/18/2025	18.00	18.40	17.99	18.15	87,898	18.15
6/17/2025	18.07	18.29	17.98	18.02	66,502	18.02
6/16/2025	18.45	18.45	18.05	18.19	59,575	18.19
6/13/2025	18.41	18.60	18.11	18.23	61,114	18.23
6/12/2025	18.56	18.67	18.36	18.62	93,297	18.62
6/11/2025	18.69	18.76	18.46	18.67	49,192	18.67
6/10/2025	18.28	18.78	18.25	18.59	123,662	18.59
6/09/2025	18.09	18.40	18.01	18.26	52,788	18.26
6/06/2025	18.02	18.09	17.84	17.99	58,018	17.99
6/05/2025	17.71	17.82	17.56	17.73	43,909	17.73
6/04/2025	17.94	18.10	17.68	17.73	36,951	17.73
6/03/2025	17.56	17.89	17.56	17.86	33,779	17.86
6/02/2025	17.74	17.80	17.55	17.58	34,197	17.58
5/30/2025	17.80	18.02	17.70	17.80	26,537	17.80
5/29/2025	17.88	18.06	17.73	17.86	20,465	17.86
5/28/2025	18.10	18.25	17.85	17.87	30,941	17.87
5/27/2025	17.85	18.30	17.73	18.12	39,608	18.12
5/23/2025	17.50	17.89	17.50	17.68	29,294	17.68
5/22/2025	17.95	18.18	17.67	17.85	52,341	17.85
5/21/2025	18.15	18.48	17.92	18.01	41,588	18.01
5/20/2025	18.36	18.55	18.34	18.41	54,831	18.41
5/19/2025	18.20	18.48	18.20	18.40	74,102	18.40
5/16/2025	18.45	18.65	18.30	18.41	76,917	18.41
5/15/2025	18.40	18.62	18.35	18.45	42,215	18.45
5/14/2025	18.45	18.62	18.37	18.44	40,743	18.44
5/13/2025	18.57	18.61	18.38	18.50	46,155	18.50
5/12/2025	18.50	18.73	18.36	18.53	39,938	18.53
5/09/2025	18.01	18.11	17.80	17.95	33,452	17.95
5/08/2025	17.70	18.14	17.69	18.05	36,397	18.05
5/07/2025	17.88	17.95	17.51	17.60	54,001	17.60
5/06/2025	17.70	17.93	17.63	17.69	70,185	17.69
5/05/2025	17.85	18.13	17.80	17.87	30,111	17.87
5/02/2025	17.52	18.14	17.49	17.99	60,842	17.99
5/01/2025	17.78	17.80	17.30	17.50	66,977	17.38
4/30/2025	17.27	17.61	17.01	17.50	62,408	17.38
4/29/2025	17.30	17.49	17.22	17.39	79,754	17.27
4/28/2025	17.35	17.70	17.12	17.36	48,556	17.24
4/25/2025	17.27	17.44	17.11	17.37	55,102	17.25
4/24/2025	16.88	17.52	16.80	17.38	62,581	17.26
4/23/2025	16.95	17.30	16.79	16.85	109,440	16.73
4/22/2025	15.98	16.67	15.90	16.55	74,536	16.44
4/21/2025	15.90	16.21	15.80	15.98	34,438	15.87