5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+22.55%
Community West Bancshares. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.23 | $25.22 (-0.06%) | $25.34 | $25.05 | 2.18 K | |
| 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 |
| 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 |
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.
