CWBC | COMMUNITY WEST | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

COMMUNITY WEST (CWBC)

NASDAQ

$26.54+$0.30 (+1.14%)

Price as of Oct 02, 2026 4:20 PM EDT

$711.9M
Market Cap
30.28%
1-Year Change
Banks - Regional
Industry

1 Month
+1.98%

Low Price$25.42

High Price$26.77
3 Months
-3.99%

Low Price$24.90

High Price$27.89
1 Year
+30.28%

Low Price$19.45

High Price$27.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	26.03	26.32	25.54	26.24	+0.77%	244,284
09/30/2026	26.29	26.35	25.83	26.04	-0.76%	198,546
09/29/2026	26.41	26.74	26.02	26.24	-0.38%	214,729
09/28/2026	26.68	26.69	26.21	26.34	-1.61%	247,944
09/25/2026	26.37	26.83	26.11	26.77	+1.56%	225,478
09/24/2026	25.64	26.36	25.18	26.36	+3.70%	255,287
09/23/2026	25.69	25.83	25.39	25.42	-1.24%	171,008
09/22/2026	26.00	26.10	25.62	25.74	-0.77%	213,118
09/21/2026	26.05	26.22	25.91	25.94	-0.42%	145,314
09/18/2026	25.83	26.23	25.44	26.05	+0.15%	523,767
09/17/2026	26.16	26.24	25.86	26.01	+0.23%	233,697
09/16/2026	26.16	26.32	25.65	25.95	-0.88%	241,517
09/15/2026	26.24	26.38	26.09	26.18	-0.15%	147,317
09/14/2026	26.10	26.50	26.03	26.22	+0.11%	163,034
09/11/2026	26.58	26.79	26.10	26.19	-0.38%	116,732
09/10/2026	25.93	26.29	25.67	26.29	+1.08%	148,865
09/09/2026	26.15	26.31	25.93	26.01	-1.18%	160,884
09/08/2026	26.69	26.69	26.30	26.32	-1.09%	144,161
09/04/2026	26.26	26.67	26.26	26.61	+0.80%	102,588
09/03/2026	26.45	26.80	26.11	26.40	+0.61%	142,941
09/02/2026	25.92	26.35	25.72	26.24	+1.98%	144,137
09/01/2026	25.98	26.12	25.55	25.73	-0.77%	164,149
08/31/2026	25.72	26.00	25.44	25.93	+0.43%	162,912
08/28/2026	25.91	26.21	25.75	25.82	-0.69%	181,247
08/27/2026	25.93	26.03	25.62	26.00	-0.04%	172,379
08/26/2026	26.05	26.15	25.86	26.01	+0.04%	131,649
08/25/2026	26.08	26.19	25.79	26.00	-0.04%	174,743
08/24/2026	26.01	26.34	25.92	26.01	+0.35%	156,113
08/21/2026	26.27	26.51	25.55	25.92	-0.38%	402,619
08/20/2026	25.58	26.13	25.49	26.02	+0.81%	364,823
08/19/2026	26.23	26.28	25.73	25.81	-1.30%	321,393
08/18/2026	25.88	26.23	25.83	26.15	+0.65%	204,660
08/17/2026	25.97	26.13	25.75	25.98	-0.50%	392,926
08/14/2026	25.94	26.17	25.89	26.11	+0.27%	221,379
08/13/2026	25.87	26.17	25.85	26.04	+0.81%	300,531
08/12/2026	25.61	25.88	25.39	25.83	+1.41%	194,841
08/11/2026	25.14	25.50	25.01	25.47	+2.29%	186,811
08/10/2026	25.03	25.08	24.80	24.90	-1.19%	198,134
08/07/2026	25.23	25.39	25.09	25.20	-0.28%	146,574
08/07/2026	$0.12 Dividend
08/06/2026	25.90	26.03	25.22	25.27	-1.51%	162,695
08/05/2026	25.72	25.93	25.43	25.66	-0.12%	155,073
08/04/2026	25.47	26.14	25.21	25.69	+1.33%	297,659
08/03/2026	25.15	25.42	24.94	25.35	+1.76%	219,929
07/31/2026	25.03	25.65	24.54	24.91	-0.48%	223,927
07/30/2026	25.24	25.42	24.94	25.03	-0.40%	235,594
07/29/2026	25.12	25.58	24.67	25.13	-1.14%	283,332
07/28/2026	25.24	25.82	25.00	25.42	+1.07%	243,022
07/27/2026	24.96	25.43	24.81	25.15	+1.08%	325,831
07/24/2026	25.97	26.13	24.50	24.88	-6.09%	610,498
07/23/2026	26.30	26.56	25.87	26.49	-0.49%	312,977
07/23/2026	$0.45 Earnings
07/22/2026	27.00	27.00	26.44	26.62	-1.58%	188,541
07/21/2026	26.92	27.22	26.62	27.05	+0.11%	174,636
07/20/2026	27.13	27.29	26.71	27.02	-0.04%	230,696
07/17/2026	27.65	27.94	26.77	27.03	-3.07%	287,874
07/16/2026	26.83	28.04	26.69	27.89	+3.20%	351,554
07/15/2026	27.03	27.21	26.36	27.02	+1.04%	185,342
07/14/2026	26.90	27.19	26.69	26.74	-0.78%	297,863
07/13/2026	26.81	27.07	26.61	26.95	+0.30%	237,784
07/10/2026	26.76	27.27	26.58	26.87	+0.19%	284,004
07/09/2026	26.20	26.96	26.20	26.82	+2.04%	311,019
07/08/2026	26.72	26.86	26.18	26.29	-2.29%	337,003
07/07/2026	27.26	27.26	26.83	26.90	-0.55%	224,883
07/06/2026	26.81	27.19	26.68	27.05	+0.78%	270,223
07/02/2026	27.38	27.60	26.65	26.84	-1.78%	439,338
07/01/2026	26.82	27.41	26.78	27.33	+2.23%	409,268
06/30/2026	26.49	26.84	26.46	26.73	+0.34%	452,563
06/29/2026	26.64	26.81	26.40	26.64	-0.48%	543,730
06/26/2026	26.54	27.28	26.33	26.77	+1.39%	1,570,855
06/25/2026	26.67	26.87	26.28	26.40	-1.27%	486,513
06/24/2026	25.72	26.87	25.71	26.74	+4.39%	1,158,152
06/23/2026	25.21	25.64	25.21	25.62	+1.70%	780,098
06/22/2026	25.07	25.38	25.07	25.19	+0.48%	332,029
06/18/2026	25.23	25.43	24.90	25.07	+0.76%	1,168,007
06/17/2026	25.28	25.65	24.72	24.88	-1.61%	443,265
06/16/2026	25.44	25.72	25.02	25.29	+0.20%	486,659
06/15/2026	25.79	25.87	25.04	25.24	-1.51%	447,170
06/12/2026	25.48	25.68	25.47	25.63	+1.18%	429,361
06/11/2026	25.33	25.50	25.02	25.33	+0.55%	410,188
06/10/2026	25.34	25.66	25.13	25.19	-0.12%	470,883
06/09/2026	24.88	25.49	24.88	25.22	+1.81%	880,466
06/08/2026	24.60	24.90	24.60	24.77	+0.97%	367,054
06/05/2026	24.33	24.74	24.28	24.53	+1.23%	468,509
06/04/2026	23.83	24.30	23.83	24.23	+3.09%	347,378
06/03/2026	23.92	24.03	23.49	23.51	-2.19%	240,875
06/02/2026	23.84	24.17	23.79	24.04	+1.05%	284,836
06/01/2026	23.75	24.20	23.55	23.79	-0.46%	290,344
05/29/2026	23.89	24.18	23.84	23.90	-0.17%	231,595
05/28/2026	23.96	24.34	23.73	23.94	-0.29%	195,892
05/27/2026	23.98	24.88	23.89	24.01	+0.46%	202,066
05/26/2026	23.75	24.23	23.75	23.90	+0.84%	456,491
05/22/2026	23.72	24.06	23.69	23.70	+0.29%	223,524
05/21/2026	23.48	23.78	23.29	23.63	+0.42%	172,861
05/20/2026	23.20	23.79	23.09	23.53	+1.59%	144,551
05/19/2026	23.28	23.46	23.14	23.16	-0.81%	231,501
05/18/2026	23.14	23.52	23.14	23.35	+1.12%	144,457
05/15/2026	23.33	23.44	23.02	23.09	-1.23%	141,511
05/14/2026	23.46	23.88	23.31	23.38	+0.60%	107,294
05/13/2026	23.32	23.52	23.19	23.24	-0.89%	151,690