5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-14.33%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
-4.21%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+5.81%
Community West Bancshares. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $26.59 | $26.74 (0.56%) | $27.00 | $26.40 | 211.65 K | $724.20 M |
| 11/03/2026 | $26.42 | $26.02 (-1.51%) | $26.43 | $25.94 | 144.91 K | $704.70 M |
| 11/02/2026 | $26.06 | $26.36 (1.15%) | $26.58 | $26.03 | 130.20 K | $713.91 M |
| 10/30/2026 | $26.24 | $25.79 (-1.71%) | $26.24 | $25.71 | 130.83 K | $698.47 M |
| 10/29/2026 | $26.15 | $26.10 (-0.19%) | $26.44 | $25.96 | 147.90 K | $706.87 M |
| 10/28/2026 | $25.88 | $25.85 (-0.12%) | $26.06 | $25.43 | 198.72 K | $700.10 M |
| 10/27/2026 | $26.29 | $25.94 (-1.33%) | $26.44 | $25.79 | 170.42 K | $702.54 M |
| 10/26/2026 | $26.03 | $26.11 (0.31%) | $26.36 | $25.90 | 213.33 K | $707.14 M |
| 10/23/2026 | $25.82 | $25.96 (0.54%) | $26.62 | $25.37 | 317.03 K | $703.08 M |
| 10/22/2026 | $25.43 | $26.29 (3.38%) | $26.39 | $25.43 | 253.20 K | $712.01 M |
| 10/21/2026 | $25.72 | $25.58 (-0.54%) | $25.91 | $25.44 | 217.85 K | $692.79 M |
| 10/20/2026 | $25.29 | $25.72 (1.7%) | $25.92 | $25.14 | 242.02 K | $696.58 M |
| 10/19/2026 | $25.77 | $25.21 (-2.17%) | $25.83 | $25.14 | 182.90 K | $682.77 M |
| 10/16/2026 | $25.81 | $25.75 (-0.23%) | $26.25 | $25.67 | 168.60 K | $594.25 M |
| 10/15/2026 | $25.76 | $25.77 (0.04%) | $26.03 | $25.67 | 141.03 K | $594.72 M |
| 10/14/2026 | $25.52 | $25.55 (0.12%) | $25.90 | $25.35 | 195.72 K | $589.64 M |
| 10/13/2026 | $26.07 | $25.86 (-0.81%) | $26.41 | $25.77 | 117.80 K | $596.79 M |
| 10/12/2026 | $25.71 | $26.00 (1.13%) | $26.24 | $25.02 | 188.82 K | $600.02 M |
| 10/09/2026 | $25.95 | $25.71 (-0.92%) | $26.14 | $25.60 | 163.00 K | $593.33 M |
| 10/08/2026 | $25.89 | $26.07 (0.7%) | $26.37 | $25.85 | 196.90 K | $601.64 M |
| 10/07/2026 | $26.14 | $26.06 (-0.31%) | $26.32 | $25.90 | 177.20 K | $601.41 M |
| 10/06/2026 | $26.68 | $26.35 (-1.24%) | $26.88 | $26.35 | 130.54 K | $608.10 M |
| 10/05/2026 | $26.51 | $26.58 (0.26%) | $26.70 | $26.37 | 136.10 K | $613.41 M |
| 10/02/2026 | $26.50 | $26.53 (0.11%) | $26.75 | $26.31 | 138.51 K | $612.26 M |
| 10/01/2026 | $26.03 | $26.24 (0.81%) | $26.32 | $25.54 | 244.30 K | $605.56 M |
| 09/30/2026 | $26.29 | $26.04 (-0.95%) | $26.35 | $25.83 | 198.55 K | $600.95 M |
| 09/29/2026 | $26.41 | $26.24 (-0.64%) | $26.74 | $26.02 | 214.73 K | $605.56 M |
| 09/28/2026 | $26.68 | $26.34 (-1.27%) | $26.69 | $26.21 | 249.50 K | $607.87 M |
| 09/25/2026 | $26.37 | $26.77 (1.52%) | $26.83 | $26.11 | 225.50 K | $617.79 M |
| 09/24/2026 | $25.64 | $26.36 (2.81%) | $26.36 | $25.18 | 255.30 K | $608.33 M |
| 09/23/2026 | $25.69 | $25.42 (-1.05%) | $25.83 | $25.39 | 171.00 K | $586.64 M |
| 09/22/2026 | $26.00 | $25.74 (-1%) | $26.10 | $25.62 | 213.12 K | $594.02 M |
| 09/21/2026 | $26.05 | $25.94 (-0.42%) | $26.22 | $25.91 | 145.31 K | $598.64 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 |
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.
