5 DAY PERFORMANCE
-12.25%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+5.51%
Community West Bancshares. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.05 | $26.03 (-0.08%) | $26.20 | $25.92 | 43.80 K | $600.02 M |
| 09/18/2026 | $25.83 | $26.05 (0.85%) | $26.23 | $25.44 | 523.80 K | $601.18 M |
| 09/17/2026 | $26.16 | $26.01 (-0.57%) | $26.24 | $25.86 | 233.70 K | $600.25 M |
| 09/16/2026 | $26.16 | $25.95 (-0.8%) | $26.32 | $25.65 | 241.52 K | $598.87 M |
| 09/15/2026 | $26.24 | $26.18 (-0.23%) | $26.38 | $26.09 | 147.32 K | $604.18 M |
| 09/14/2026 | $26.10 | $26.22 (0.46%) | $26.50 | $26.03 | 163.40 K | $605.10 M |
| 09/11/2026 | $26.58 | $26.19 (-1.47%) | $26.79 | $26.10 | 116.73 K | $604.41 M |
| 09/10/2026 | $25.93 | $26.29 (1.39%) | $26.29 | $25.67 | 148.90 K | $606.72 M |
| 09/09/2026 | $26.15 | $26.01 (-0.54%) | $26.31 | $25.93 | 160.90 K | $600.25 M |
| 09/08/2026 | $26.69 | $26.32 (-1.39%) | $26.69 | $26.30 | 144.20 K | $607.41 M |
| 09/04/2026 | $26.26 | $26.61 (1.33%) | $26.67 | $26.26 | 102.60 K | $614.10 M |
| 09/03/2026 | $26.45 | $26.40 (-0.19%) | $26.80 | $26.11 | 142.94 K | $609.26 M |
| 09/02/2026 | $25.92 | $26.24 (1.23%) | $26.35 | $25.72 | 144.40 K | $605.56 M |
| 09/01/2026 | $25.98 | $25.73 (-0.96%) | $26.12 | $25.55 | 164.30 K | $593.79 M |
| 08/31/2026 | $25.72 | $25.93 (0.82%) | $26.00 | $25.44 | 162.91 K | $598.41 M |
| 08/28/2026 | $25.91 | $25.82 (-0.35%) | $26.21 | $25.75 | 181.25 K | $595.87 M |
| 08/27/2026 | $25.93 | $26.00 (0.27%) | $26.03 | $25.62 | 172.40 K | $600.02 M |
| 08/26/2026 | $26.05 | $26.01 (-0.15%) | $26.15 | $25.86 | 131.65 K | $600.25 M |
| 08/25/2026 | $26.08 | $26.00 (-0.31%) | $26.19 | $25.79 | 174.74 K | $600.02 M |
| 08/24/2026 | $26.01 | $26.01 (0%) | $26.34 | $25.92 | 156.11 K | $600.25 M |
| 08/21/2026 | $26.27 | $25.92 (-1.33%) | $26.51 | $25.55 | 402.62 K | $598.18 M |
| 08/20/2026 | $25.58 | $26.02 (1.72%) | $26.13 | $25.49 | 365.94 K | $600.49 M |
| 08/19/2026 | $26.23 | $25.81 (-1.6%) | $26.28 | $25.73 | 321.40 K | $595.64 M |
| 08/18/2026 | $25.88 | $26.15 (1.04%) | $26.23 | $25.83 | 204.70 K | $603.49 M |
| 08/17/2026 | $25.97 | $25.98 (0.04%) | $26.13 | $25.75 | 392.93 K | $599.56 M |
| 08/14/2026 | $25.94 | $26.11 (0.66%) | $26.17 | $25.89 | 221.40 K | $602.56 M |
| 08/13/2026 | $25.87 | $26.04 (0.66%) | $26.17 | $25.85 | 300.53 K | $600.95 M |
| 08/12/2026 | $25.61 | $25.83 (0.86%) | $25.88 | $25.39 | 194.21 K | $596.10 M |
| 08/11/2026 | $25.14 | $25.47 (1.31%) | $25.50 | $25.01 | 186.81 K | $587.79 M |
| 08/10/2026 | $25.03 | $24.90 (-0.52%) | $25.08 | $24.80 | 198.13 K | $574.64 M |
| 08/07/2026 | $25.23 | $25.20 (-0.12%) | $25.39 | $25.09 | 146.60 K | $581.56 M |
| 08/06/2026 | $26.02 | $25.39 (-2.42%) | $26.16 | $25.34 | 162.70 K | $585.95 M |
| 08/05/2026 | $25.84 | $25.78 (-0.23%) | $26.05 | $25.55 | 155.10 K | $594.95 M |
| 08/04/2026 | $25.59 | $25.81 (0.86%) | $26.26 | $25.33 | 297.70 K | $595.64 M |
| 08/03/2026 | $25.27 | $25.47 (0.79%) | $25.54 | $25.06 | 219.93 K | $587.79 M |
| 07/31/2026 | $25.15 | $25.03 (-0.48%) | $25.77 | $24.66 | 224.00 K | $577.64 M |
| 07/30/2026 | $25.36 | $25.15 (-0.83%) | $25.54 | $25.06 | 235.60 K | $580.41 M |
| 07/29/2026 | $25.24 | $25.25 (0.04%) | $25.70 | $24.79 | 288.10 K | $582.72 M |
| 07/28/2026 | $25.36 | $25.54 (0.71%) | $25.94 | $25.12 | 243.02 K | $589.41 M |
| 07/27/2026 | $25.08 | $25.27 (0.76%) | $25.55 | $24.93 | 325.83 K | $583.18 M |
| 07/24/2026 | $26.09 | $25.00 (-4.18%) | $26.26 | $24.62 | 610.50 K | $576.95 M |
| 07/23/2026 | $26.42 | $26.62 (0.76%) | $26.69 | $25.99 | 313.00 K | $614.33 M |
| 07/22/2026 | $27.13 | $26.75 (-1.4%) | $27.13 | $26.57 | 188.54 K | $617.33 M |
| 07/21/2026 | $27.05 | $27.18 (0.48%) | $27.35 | $26.75 | 174.64 K | $627.26 M |
| 07/20/2026 | $27.26 | $27.15 (-0.4%) | $27.42 | $26.84 | 230.70 K | $626.56 M |
| 07/17/2026 | $27.78 | $27.16 (-2.23%) | $28.07 | $26.90 | 287.90 K | $517.67 M |
| 07/16/2026 | $26.96 | $28.02 (3.93%) | $28.17 | $26.82 | 351.60 K | $534.07 M |
| 07/15/2026 | $27.16 | $27.15 (-0.04%) | $27.34 | $26.49 | 185.34 K | $517.48 M |
| 07/14/2026 | $27.03 | $26.87 (-0.59%) | $27.32 | $26.82 | 299.11 K | $512.15 M |
| 07/13/2026 | $26.94 | $27.08 (0.52%) | $27.20 | $26.74 | 237.78 K | $516.15 M |
| 07/10/2026 | $26.89 | $27.00 (0.41%) | $27.40 | $26.71 | 284.00 K | $514.62 M |
| 07/09/2026 | $26.32 | $26.95 (2.39%) | $27.09 | $26.32 | 311.02 K | $513.67 M |
| 07/08/2026 | $26.85 | $26.41 (-1.64%) | $26.99 | $26.30 | 337.00 K | $503.38 M |
| 07/07/2026 | $27.39 | $27.03 (-1.31%) | $27.39 | $26.96 | 224.90 K | $515.20 M |
| 07/06/2026 | $26.94 | $27.18 (0.89%) | $27.32 | $26.81 | 270.22 K | $518.06 M |
| 07/02/2026 | $27.51 | $26.97 (-1.96%) | $27.73 | $26.78 | 439.34 K | $514.05 M |
| 07/01/2026 | $26.95 | $27.46 (1.89%) | $27.54 | $26.91 | 409.30 K | $523.39 M |
| 06/30/2026 | $26.62 | $26.86 (0.9%) | $26.97 | $26.59 | 452.60 K | $511.96 M |
| 06/29/2026 | $26.77 | $26.77 (0%) | $26.94 | $26.53 | 543.73 K | $510.24 M |
| 06/26/2026 | $26.67 | $26.90 (0.86%) | $27.41 | $26.46 | 1.57 M | $512.72 M |
| 06/25/2026 | $26.80 | $26.53 (-1.01%) | $27.00 | $26.40 | 486.51 K | $505.67 M |
| 06/24/2026 | $25.84 | $26.87 (3.99%) | $27.00 | $25.83 | 1.16 M | $512.15 M |
| 06/23/2026 | $25.33 | $25.74 (1.62%) | $25.76 | $25.33 | 780.10 K | $490.61 M |
| 06/22/2026 | $25.19 | $25.31 (0.48%) | $25.50 | $25.19 | 332.03 K | $482.41 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.
