5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+28.72%
Community West Bancshares. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.98 | $24.16 (0.73%) | $24.25 | $23.98 | 116.25 K | $459.54 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 | $463.16 M |
| 04/16/2026 | $24.07 | $23.94 (-0.54%) | $24.19 | $23.93 | 136.50 K | $455.92 M |
| 04/15/2026 | $24.10 | $24.12 (0.08%) | $24.24 | $23.90 | 188.31 K | $459.35 M |
| 04/14/2026 | $24.19 | $24.15 (-0.17%) | $24.28 | $23.97 | 200.00 K | $459.92 M |
| 04/13/2026 | $24.16 | $24.15 (-0.04%) | $24.30 | $23.93 | 274.30 K | $459.92 M |
| 04/10/2026 | $24.06 | $23.91 (-0.62%) | $24.09 | $23.84 | 112.02 K | $455.35 M |
| 04/09/2026 | $23.56 | $24.05 (2.08%) | $24.20 | $23.50 | 222.13 K | $458.02 M |
| 04/08/2026 | $23.82 | $23.70 (-0.5%) | $24.18 | $23.64 | 251.20 K | $451.35 M |
| 04/07/2026 | $23.22 | $23.22 (0%) | $23.43 | $23.17 | 229.12 K | $442.21 M |
| 04/06/2026 | $23.35 | $23.32 (-0.13%) | $23.38 | $23.08 | 195.04 K | $444.11 M |
| 04/02/2026 | $23.00 | $23.17 (0.74%) | $23.34 | $22.81 | 168.83 K | $441.26 M |
| 04/01/2026 | $23.26 | $23.20 (-0.26%) | $23.65 | $23.04 | 208.60 K | $441.83 M |
| 03/31/2026 | $23.03 | $23.30 (1.17%) | $23.44 | $22.85 | 545.08 K | $443.73 M |
| 03/30/2026 | $22.82 | $22.77 (-0.22%) | $22.85 | $22.60 | 109.84 K | $433.64 M |
| 03/27/2026 | $22.66 | $22.63 (-0.13%) | $22.81 | $22.54 | 66.33 K | $430.97 M |
| 03/26/2026 | $22.72 | $22.79 (0.31%) | $22.88 | $22.66 | 122.24 K | $434.02 M |
| 03/25/2026 | $23.12 | $22.82 (-1.3%) | $23.21 | $22.71 | 97.40 K | $434.59 M |
| 03/24/2026 | $22.54 | $22.83 (1.29%) | $23.25 | $22.53 | 135.10 K | $434.78 M |
| 03/23/2026 | $22.78 | $22.73 (-0.22%) | $23.06 | $22.70 | 170.30 K | $432.88 M |
| 03/20/2026 | $22.58 | $22.35 (-1.02%) | $22.73 | $22.24 | 268.04 K | $425.64 M |
| 03/19/2026 | $22.03 | $22.55 (2.36%) | $22.71 | $22.00 | 105.97 K | $429.45 M |
| 03/18/2026 | $22.32 | $22.21 (-0.49%) | $22.67 | $22.10 | 129.70 K | $422.98 M |
| 03/17/2026 | $22.80 | $22.49 (-1.36%) | $23.30 | $22.46 | 121.80 K | $428.31 M |
| 03/16/2026 | $22.77 | $22.70 (-0.31%) | $22.97 | $22.64 | 89.60 K | $432.31 M |
| 03/13/2026 | $22.78 | $22.54 (-1.05%) | $22.99 | $22.34 | 97.31 K | $429.26 M |
| 03/12/2026 | $22.22 | $22.59 (1.67%) | $22.63 | $22.05 | 108.70 K | $430.21 M |
| 03/11/2026 | $22.63 | $22.57 (-0.27%) | $22.93 | $22.47 | 82.42 K | $429.83 M |
| 03/10/2026 | $22.67 | $22.83 (0.71%) | $23.25 | $22.66 | 98.53 K | $434.78 M |
| 03/09/2026 | $22.71 | $22.77 (0.26%) | $22.93 | $22.00 | 116.44 K | $433.64 M |
| 03/06/2026 | $22.68 | $22.84 (0.71%) | $22.99 | $22.50 | 133.22 K | $434.97 M |
| 03/05/2026 | $23.23 | $23.17 (-0.26%) | $23.40 | $22.89 | 114.51 K | $441.26 M |
| 03/04/2026 | $23.31 | $23.43 (0.51%) | $23.77 | $23.27 | 203.40 K | $446.21 M |
| 03/03/2026 | $23.05 | $23.31 (1.13%) | $23.46 | $22.90 | 207.43 K | $443.92 M |
| 03/02/2026 | $22.95 | $23.44 (2.14%) | $23.64 | $22.78 | 122.45 K | $446.40 M |
| 02/27/2026 | $23.67 | $23.23 (-1.86%) | $23.72 | $23.09 | 131.53 K | $442.40 M |
| 02/26/2026 | $23.91 | $23.95 (0.17%) | $24.33 | $23.70 | 127.21 K | $456.11 M |
| 02/25/2026 | $23.46 | $23.81 (1.49%) | $23.93 | $23.43 | 107.44 K | $453.45 M |
| 02/24/2026 | $23.45 | $23.40 (-0.21%) | $23.58 | $23.21 | 133.00 K | $445.64 M |
| 02/23/2026 | $24.59 | $23.48 (-4.51%) | $24.86 | $23.30 | 213.95 K | $447.16 M |
| 02/20/2026 | $24.24 | $24.46 (0.91%) | $24.68 | $24.00 | 224.90 K | $465.82 M |
| 02/19/2026 | $24.20 | $24.26 (0.25%) | $24.52 | $23.97 | 410.11 K | $462.02 M |
| 02/18/2026 | $24.47 | $24.28 (-0.78%) | $24.76 | $24.13 | 126.00 K | $462.40 M |
| 02/17/2026 | $24.42 | $24.49 (0.29%) | $24.75 | $24.17 | 121.70 K | $466.40 M |
| 02/13/2026 | $24.45 | $24.40 (-0.2%) | $24.71 | $24.20 | 170.30 K | $464.68 M |
| 02/12/2026 | $24.71 | $24.35 (-1.46%) | $24.72 | $24.03 | 157.50 K | $463.73 M |
| 02/11/2026 | $24.92 | $24.53 (-1.57%) | $25.02 | $24.35 | 163.03 K | $467.16 M |
| 02/10/2026 | $25.04 | $24.68 (-1.44%) | $25.30 | $24.40 | 211.06 K | $470.01 M |
| 02/09/2026 | $25.45 | $25.04 (-1.61%) | $25.49 | $25.04 | 134.40 K | $476.87 M |
| 02/06/2026 | $25.43 | $25.41 (-0.08%) | $25.72 | $25.33 | 232.60 K | $483.92 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.
