Community West Bancshares - Common Stock (CWBC)

Historical Prices For Community West Bancshares - Common Stock (CWBC)

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	21.58	21.88	21.51	21.61	72,661	21.61
11/12/2025	21.66	21.97	21.50	21.65	46,138	21.65
11/11/2025	21.42	21.62	21.33	21.55	65,066	21.55
11/10/2025	21.59	21.63	21.32	21.50	75,845	21.50
11/07/2025	21.44	21.57	21.29	21.43	67,586	21.43
11/06/2025	21.50	21.60	21.38	21.43	43,706	21.43
11/05/2025	21.26	21.65	21.18	21.52	72,755	21.52
11/04/2025	21.05	21.35	20.92	21.14	59,664	21.14
11/03/2025	20.98	21.39	20.70	21.19	73,688	21.19
10/31/2025	21.10	21.38	21.01	21.18	54,813	21.18
10/30/2025	21.09	21.56	21.06	21.24	41,547	21.24
10/29/2025	21.65	21.75	20.93	21.09	69,457	21.09
10/28/2025	21.30	21.81	21.01	21.67	63,735	21.67
10/27/2025	21.48	21.50	21.14	21.34	86,271	21.34
10/24/2025	21.12	21.50	21.12	21.41	41,086	21.41
10/23/2025	21.10	21.74	20.87	20.93	94,023	20.93
10/22/2025	21.09	21.55	21.05	21.12	96,800	21.12
10/21/2025	21.09	21.26	20.93	21.05	136,131	21.05
10/20/2025	20.82	21.16	20.80	21.03	145,283	21.03
10/17/2025	20.30	21.18	20.27	20.70	150,235	20.70
10/16/2025	20.72	21.05	19.87	20.19	56,425	20.19
10/15/2025	20.93	21.00	20.65	20.79	37,646	20.79
10/14/2025	20.12	20.98	20.12	20.85	50,244	20.85
10/13/2025	20.08	20.35	19.79	20.30	28,732	20.30
10/10/2025	20.56	20.66	19.84	19.85	47,684	19.85
10/09/2025	20.50	20.60	20.37	20.49	31,796	20.49
10/08/2025	20.77	20.85	20.52	20.55	17,176	20.55
10/07/2025	20.90	21.02	20.68	20.69	32,276	20.69
10/06/2025	21.05	21.42	20.77	20.90	43,894	20.90
10/03/2025	20.79	20.95	20.71	20.86	54,371	20.86
10/02/2025	20.69	20.70	20.37	20.55	33,158	20.55
10/01/2025	20.67	20.92	20.43	20.69	40,686	20.69
9/30/2025	20.66	20.95	20.55	20.84	36,667	20.84
9/29/2025	21.13	21.13	20.65	20.72	64,686	20.72
9/26/2025	21.44	21.49	21.05	21.10	46,632	21.10
9/25/2025	21.22	21.43	21.20	21.32	27,759	21.32
9/24/2025	21.46	21.60	21.20	21.35	42,597	21.35
9/23/2025	21.65	21.79	21.28	21.40	70,387	21.40
9/22/2025	21.42	21.56	21.35	21.42	50,066	21.42
9/19/2025	21.69	21.81	21.50	21.58	119,344	21.58
9/18/2025	21.20	21.84	21.15	21.74	65,398	21.74
9/17/2025	21.13	21.75	21.04	21.15	108,300	21.15
9/16/2025	21.26	21.26	20.95	21.01	33,577	21.01
9/15/2025	21.12	21.27	21.05	21.13	61,304	21.13
9/12/2025	21.15	21.29	21.01	21.07	33,266	21.07
9/11/2025	21.02	21.30	20.90	21.24	26,531	21.24
9/10/2025	21.02	21.18	20.94	21.00	31,011	21.00
9/09/2025	21.20	21.28	20.98	21.02	45,048	21.02
9/08/2025	21.25	21.29	21.10	21.23	41,451	21.23
9/05/2025	21.39	21.45	21.05	21.23	29,865	21.23
9/04/2025	21.08	21.29	21.05	21.17	31,839	21.17
9/03/2025	20.95	21.19	20.90	20.96	38,636	20.96
9/02/2025	21.26	21.32	20.98	21.01	69,636	21.01
8/29/2025	21.17	21.50	21.17	21.32	48,978	21.32
8/28/2025	21.45	21.45	21.02	21.09	31,174	21.09
8/27/2025	21.30	21.62	21.30	21.32	39,049	21.32
8/26/2025	21.32	21.46	21.25	21.33	68,292	21.33
8/25/2025	21.36	21.49	21.16	21.16	27,748	21.16
8/22/2025	20.12	21.62	20.12	21.36	68,913	21.36
8/21/2025	20.14	20.20	19.97	20.13	19,366	20.13
8/20/2025	20.27	20.29	20.08	20.20	19,945	20.20
8/19/2025	20.01	20.36	20.00	20.17	27,412	20.17
8/18/2025	20.10	20.24	19.80	20.07	50,910	20.07
8/15/2025	20.39	20.39	20.02	20.13	92,925	20.13
8/14/2025	20.12	20.39	20.09	20.27	33,217	20.27