5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+22.75%
Community West Bancshares. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.19 | $25.31 (0.48%) | $25.50 | $25.19 | 332.03 K | $482.41 M |
| 06/18/2026 | $25.35 | $25.19 (-0.63%) | $25.55 | $25.02 | 1.17 M | $480.13 M |
| 06/17/2026 | $25.40 | $25.00 (-1.57%) | $25.78 | $24.84 | 443.30 K | $476.50 M |
| 06/16/2026 | $25.56 | $25.41 (-0.59%) | $25.84 | $25.14 | 486.70 K | $484.32 M |
| 06/15/2026 | $25.91 | $25.36 (-2.12%) | $25.99 | $25.16 | 447.20 K | $483.37 M |
| 06/12/2026 | $25.60 | $25.75 (0.59%) | $25.80 | $25.59 | 429.40 K | $490.80 M |
| 06/11/2026 | $25.45 | $25.45 (0%) | $25.62 | $25.14 | 410.56 K | $485.08 M |
| 06/10/2026 | $25.46 | $25.31 (-0.59%) | $25.78 | $25.25 | 470.90 K | $482.41 M |
| 06/09/2026 | $25.00 | $25.34 (1.36%) | $25.61 | $25.00 | 880.50 K | $482.98 M |
| 06/08/2026 | $24.72 | $24.89 (0.69%) | $25.02 | $24.72 | 367.10 K | $474.41 M |
| 06/05/2026 | $24.45 | $24.65 (0.82%) | $24.86 | $24.40 | 468.51 K | $469.83 M |
| 06/04/2026 | $23.94 | $24.35 (1.71%) | $24.42 | $23.94 | 347.40 K | $464.12 M |
| 06/03/2026 | $24.03 | $23.62 (-1.71%) | $24.14 | $23.60 | 241.30 K | $450.20 M |
| 06/02/2026 | $23.95 | $24.15 (0.84%) | $24.28 | $23.90 | 284.84 K | $460.30 M |
| 06/01/2026 | $23.86 | $23.90 (0.17%) | $24.31 | $23.66 | 290.34 K | $455.54 M |
| 05/29/2026 | $24.00 | $24.01 (0.04%) | $24.29 | $23.95 | 231.60 K | $457.63 M |
| 05/28/2026 | $24.07 | $24.05 (-0.08%) | $24.46 | $23.85 | 195.90 K | $458.40 M |
| 05/27/2026 | $24.09 | $24.12 (0.12%) | $25.00 | $24.01 | 202.10 K | $459.73 M |
| 05/26/2026 | $23.86 | $24.01 (0.63%) | $24.35 | $23.86 | 456.50 K | $457.63 M |
| 05/22/2026 | $23.83 | $23.81 (-0.08%) | $24.18 | $23.80 | 223.52 K | $453.82 M |
| 05/21/2026 | $23.59 | $23.74 (0.64%) | $23.89 | $23.40 | 172.90 K | $452.49 M |
| 05/20/2026 | $23.31 | $23.64 (1.42%) | $23.90 | $23.20 | 144.60 K | $450.58 M |
| 05/19/2026 | $23.39 | $23.27 (-0.51%) | $23.57 | $23.25 | 231.50 K | $443.53 M |
| 05/18/2026 | $23.25 | $23.46 (0.9%) | $23.63 | $23.25 | 144.50 K | $447.15 M |
| 05/15/2026 | $23.44 | $23.20 (-1.02%) | $23.55 | $23.13 | 141.51 K | $442.20 M |
| 05/14/2026 | $23.57 | $23.49 (-0.34%) | $23.99 | $23.43 | 107.30 K | $447.72 M |
| 05/13/2026 | $23.43 | $23.35 (-0.34%) | $23.64 | $23.30 | 151.70 K | $445.06 M |
| 05/12/2026 | $23.57 | $23.56 (-0.04%) | $23.76 | $23.24 | 255.90 K | $449.06 M |
| 05/11/2026 | $24.00 | $23.65 (-1.46%) | $24.16 | $23.58 | 218.34 K | $450.77 M |
| 05/08/2026 | $24.05 | $23.99 (-0.25%) | $24.25 | $23.85 | 191.60 K | $457.25 M |
| 05/07/2026 | $24.23 | $24.17 (-0.25%) | $24.57 | $24.17 | 293.13 K | $460.68 M |
| 05/06/2026 | $23.98 | $24.13 (0.63%) | $24.25 | $23.98 | 294.43 K | $459.92 M |
| 05/05/2026 | $23.57 | $23.77 (0.85%) | $23.92 | $23.52 | 161.90 K | $453.06 M |
| 05/04/2026 | $23.65 | $23.46 (-0.8%) | $23.77 | $23.40 | 219.20 K | $447.15 M |
| 05/01/2026 | $23.77 | $23.77 (0%) | $24.03 | $23.56 | 153.30 K | $453.06 M |
| 04/30/2026 | $23.44 | $23.72 (1.19%) | $23.88 | $23.44 | 155.80 K | $452.11 M |
| 04/29/2026 | $24.01 | $23.60 (-1.71%) | $24.12 | $23.52 | 227.80 K | $449.82 M |
| 04/28/2026 | $24.20 | $24.09 (-0.45%) | $24.42 | $24.06 | 346.10 K | $459.16 M |
| 04/27/2026 | $24.30 | $24.08 (-0.91%) | $24.31 | $23.90 | 275.73 K | $458.97 M |
| 04/24/2026 | $24.21 | $24.19 (-0.08%) | $24.76 | $24.06 | 500.64 K | $461.07 M |
| 04/23/2026 | $23.98 | $23.95 (-0.13%) | $24.48 | $23.82 | 330.03 K | $456.49 M |
| 04/22/2026 | $24.07 | $23.98 (-0.37%) | $24.22 | $23.86 | 180.50 K | $457.06 M |
| 04/21/2026 | $24.25 | $24.07 (-0.74%) | $24.44 | $24.02 | 146.93 K | $458.78 M |
| 04/20/2026 | $24.37 | $24.27 (-0.41%) | $24.65 | $24.25 | 216.31 K | $462.59 M |
| 04/17/2026 | $24.20 | $24.32 (0.5%) | $24.93 | $24.20 | 404.35 K | $463.54 M |
| 04/16/2026 | $24.07 | $23.94 (-0.54%) | $24.19 | $23.93 | 136.50 K | $456.30 M |
| 04/15/2026 | $24.10 | $24.12 (0.08%) | $24.24 | $23.90 | 188.31 K | $459.73 M |
| 04/14/2026 | $24.19 | $24.15 (-0.17%) | $24.28 | $23.97 | 200.00 K | $460.30 M |
| 04/13/2026 | $24.16 | $24.15 (-0.04%) | $24.30 | $23.93 | 274.30 K | $460.30 M |
| 04/10/2026 | $24.06 | $23.91 (-0.62%) | $24.09 | $23.84 | 112.02 K | $455.73 M |
| 04/09/2026 | $23.56 | $24.05 (2.08%) | $24.20 | $23.50 | 222.13 K | $458.40 M |
| 04/08/2026 | $23.82 | $23.70 (-0.5%) | $24.18 | $23.64 | 251.20 K | $451.73 M |
| 04/07/2026 | $23.22 | $23.22 (0%) | $23.43 | $23.17 | 229.12 K | $442.58 M |
| 04/06/2026 | $23.35 | $23.32 (-0.13%) | $23.38 | $23.08 | 195.04 K | $444.48 M |
| 04/02/2026 | $23.00 | $23.17 (0.74%) | $23.34 | $22.81 | 168.83 K | $441.62 M |
| 04/01/2026 | $23.26 | $23.20 (-0.26%) | $23.65 | $23.04 | 208.60 K | $442.20 M |
| 03/31/2026 | $23.03 | $23.30 (1.17%) | $23.44 | $22.85 | 545.08 K | $444.10 M |
| 03/30/2026 | $22.82 | $22.77 (-0.22%) | $22.85 | $22.60 | 109.84 K | $434.00 M |
| 03/27/2026 | $22.66 | $22.63 (-0.13%) | $22.81 | $22.54 | 66.33 K | $431.33 M |
| 03/26/2026 | $22.72 | $22.79 (0.31%) | $22.88 | $22.66 | 122.24 K | $434.38 M |
| 03/25/2026 | $23.12 | $22.82 (-1.3%) | $23.21 | $22.71 | 97.40 K | $434.95 M |
| 03/24/2026 | $22.54 | $22.83 (1.29%) | $23.25 | $22.53 | 135.10 K | $435.14 M |
| 03/23/2026 | $22.78 | $22.73 (-0.22%) | $23.06 | $22.70 | 170.30 K | $433.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
