5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+26.07%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.90 | $17.81 (-0.5%) | $18.10 | $17.80 | 30,896 | $337.30 M |
| 03/12/2025 | $17.97 | $17.96 (-0.06%) | $18.30 | $17.85 | 54,319 | $338.43 M |
| 03/11/2025 | $18.14 | $17.89 (-1.38%) | $18.60 | $17.82 | 74,200 | $337.11 M |
| 03/10/2025 | $18.26 | $18.13 (-0.71%) | $18.80 | $17.89 | 82,447 | $341.63 M |
| 03/07/2025 | $18.56 | $18.47 (-0.48%) | $18.70 | $18.36 | 51,000 | $348.04 M |
| 03/06/2025 | $18.57 | $18.51 (-0.32%) | $18.68 | $18.40 | 48,300 | $348.80 M |
| 03/05/2025 | $18.81 | $18.59 (-1.17%) | $18.94 | $18.52 | 59,400 | $350.30 M |
| 03/04/2025 | $19.09 | $18.75 (-1.78%) | $19.29 | $18.65 | 62,820 | $353.32 M |
| 03/03/2025 | $19.49 | $19.16 (-1.69%) | $19.50 | $19.11 | 53,527 | $361.04 M |
| 02/28/2025 | $18.90 | $19.29 (2.06%) | $19.44 | $18.90 | 49,200 | $363.49 M |
| 02/27/2025 | $18.75 | $18.86 (0.59%) | $18.99 | $18.75 | 31,043 | $355.39 M |
| 02/26/2025 | $18.76 | $18.81 (0.27%) | $19.07 | $18.73 | 68,800 | $354.45 M |
| 02/25/2025 | $18.82 | $18.77 (-0.27%) | $18.98 | $18.64 | 93,200 | $353.69 M |
| 02/24/2025 | $18.88 | $18.65 (-1.22%) | $18.88 | $18.65 | 47,227 | $351.43 M |
| 02/21/2025 | $19.02 | $18.69 (-1.74%) | $19.04 | $18.68 | 54,900 | $352.19 M |
| 02/20/2025 | $18.91 | $18.92 (0.05%) | $19.15 | $18.77 | 59,121 | $356.52 M |
| 02/19/2025 | $18.79 | $18.98 (1.01%) | $19.07 | $18.79 | 46,900 | $357.65 M |
| 02/18/2025 | $19.04 | $18.99 (-0.26%) | $19.24 | $18.96 | 36,715 | $357.84 M |
| 02/14/2025 | $18.97 | $19.06 (0.47%) | $19.25 | $18.77 | 24,300 | $359.16 M |
| 02/13/2025 | $19.00 | $18.95 (-0.26%) | $19.19 | $18.91 | 36,237 | $357.09 M |
| 02/12/2025 | $19.11 | $18.96 (-0.78%) | $19.33 | $18.96 | 38,535 | $357.27 M |
| 02/11/2025 | $19.04 | $19.38 (1.79%) | $19.44 | $19.01 | 50,903 | $365.19 M |
| 02/10/2025 | $19.30 | $19.18 (-0.62%) | $19.37 | $19.15 | 27,400 | $361.42 M |
| 02/07/2025 | $19.31 | $19.27 (-0.21%) | $19.50 | $19.20 | 53,302 | $363.12 M |
| 02/06/2025 | $19.56 | $19.50 (-0.31%) | $19.62 | $19.41 | 53,533 | $367.45 M |
| 02/05/2025 | $19.41 | $19.41 (0%) | $19.60 | $19.25 | 40,600 | $365.75 M |
| 02/04/2025 | $18.81 | $19.37 (2.98%) | $19.47 | $18.81 | 37,500 | $365.00 M |
| 02/03/2025 | $19.23 | $18.91 (-1.66%) | $19.67 | $18.78 | 78,415 | $356.33 M |
| 01/31/2025 | $19.50 | $19.49 (-0.05%) | $19.84 | $19.39 | 32,600 | $367.26 M |
| 01/30/2025 | $19.35 | $19.55 (1.03%) | $19.67 | $19.35 | 42,900 | $368.39 M |
| 01/29/2025 | $19.30 | $19.39 (0.47%) | $19.58 | $19.14 | 59,119 | $365.38 M |
| 01/28/2025 | $19.33 | $19.38 (0.26%) | $19.51 | $19.17 | 42,000 | $365.19 M |
| 01/27/2025 | $19.18 | $19.41 (1.2%) | $19.51 | $19.08 | 66,502 | $365.75 M |
| 01/24/2025 | $18.73 | $19.20 (2.51%) | $19.29 | $18.50 | 38,300 | $361.80 M |
| 01/23/2025 | $18.71 | $18.87 (0.86%) | $19.14 | $18.71 | 32,942 | $355.58 M |
| 01/22/2025 | $18.94 | $18.80 (-0.74%) | $19.35 | $18.63 | 39,430 | $354.26 M |
| 01/21/2025 | $18.98 | $19.07 (0.47%) | $19.47 | $18.98 | 34,136 | $359.35 M |
| 01/17/2025 | $18.80 | $18.90 (0.53%) | $19.11 | $18.70 | 62,805 | $356.14 M |
| 01/16/2025 | $18.60 | $18.68 (0.43%) | $18.82 | $18.39 | 72,200 | $352.00 M |
| 01/15/2025 | $18.46 | $18.70 (1.3%) | $18.83 | $18.45 | 34,746 | $352.38 M |
| 01/14/2025 | $17.83 | $18.24 (2.3%) | $18.27 | $17.77 | 45,144 | $343.71 M |
| 01/13/2025 | $17.55 | $17.71 (0.91%) | $17.83 | $17.47 | 37,600 | $333.72 M |
| 01/10/2025 | $18.05 | $17.69 (-1.99%) | $18.22 | $17.45 | 45,030 | $333.34 M |
| 01/08/2025 | $18.50 | $18.24 (-1.41%) | $18.54 | $18.16 | 38,300 | $343.71 M |
| 01/07/2025 | $18.94 | $18.55 (-2.06%) | $18.94 | $18.40 | 32,300 | $349.55 M |
| 01/06/2025 | $19.16 | $18.91 (-1.3%) | $19.34 | $18.91 | 29,300 | $356.33 M |
| 01/03/2025 | $18.99 | $19.14 (0.79%) | $19.16 | $18.90 | 20,300 | $360.67 M |
| 01/02/2025 | $19.49 | $19.05 (-2.26%) | $19.49 | $18.89 | 42,537 | $358.97 M |
| 12/31/2024 | $19.53 | $19.37 (-0.82%) | $19.66 | $19.30 | 29,248 | $365.00 M |
| 12/30/2024 | $19.32 | $19.37 (0.26%) | $19.52 | $19.30 | 21,500 | $365.00 M |
| 12/27/2024 | $19.52 | $19.40 (-0.61%) | $19.68 | $19.16 | 38,700 | $365.57 M |
| 12/26/2024 | $19.41 | $19.67 (1.34%) | $19.76 | $19.40 | 19,300 | $370.65 M |
| 12/24/2024 | $19.40 | $19.54 (0.72%) | $19.58 | $19.36 | 19,300 | $368.20 M |
| 12/23/2024 | $19.50 | $19.45 (-0.26%) | $19.68 | $19.36 | 40,526 | $366.51 M |
| 12/20/2024 | $19.61 | $19.54 (-0.36%) | $19.90 | $19.44 | 180,200 | $368.20 M |
| 12/19/2024 | $20.10 | $19.80 (-1.49%) | $20.62 | $19.74 | 64,534 | $373.10 M |
| 12/18/2024 | $21.03 | $20.03 (-4.76%) | $21.15 | $20.03 | 91,805 | $377.44 M |
| 12/17/2024 | $21.27 | $20.88 (-1.83%) | $21.43 | $20.86 | 83,100 | $393.45 M |
| 12/16/2024 | $21.52 | $21.34 (-0.84%) | $21.61 | $21.34 | 27,712 | $402.12 M |
| 12/13/2024 | $21.59 | $21.50 (-0.42%) | $21.67 | $21.42 | 34,300 | $405.14 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.
