CWBC | COMMUNITY WEST | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

COMMUNITY WEST (CWBC)

NASDAQ

$25.90-$0.32 (-1.24%)

Price as of Nov 11, 2026 7:30 PM EST

$711.6M
Market Cap
24.01%
1-Year Change
Banks - Regional
Industry

1 Month
+2.46%

Low Price$25.09

High Price$26.62
3 Months
+5.79%

Low Price$25.09

High Price$26.65
1 Year
+24.01%

Low Price$20.72

High Price$27.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	26.23	27.10	25.89	26.22	-0.04%	151,101
11/09/2026	26.37	26.56	26.23	26.23	+1.00%	181,090
11/06/2026	25.80	26.32	25.72	25.97	+0.12%	131,064
11/06/2026	$0.12 Dividend
11/05/2026	26.86	27.13	25.71	25.94	-2.54%	227,328
11/04/2026	26.47	26.88	26.28	26.62	+2.77%	212,101
11/03/2026	26.30	26.31	25.82	25.90	-1.29%	145,357
11/02/2026	25.94	26.46	25.91	26.24	+2.21%	130,546
10/30/2026	26.12	26.12	25.59	25.67	-1.19%	130,833
10/29/2026	26.03	26.32	25.84	25.98	+0.97%	147,870
10/28/2026	25.76	25.94	25.31	25.73	-0.35%	198,716
10/27/2026	26.17	26.32	25.67	25.82	-0.65%	170,420
10/26/2026	25.91	26.24	25.78	25.99	+0.58%	213,328
10/23/2026	25.70	26.50	25.25	25.84	-1.26%	317,029
10/22/2026	25.31	26.27	25.31	26.17	+2.78%	253,175
10/22/2026	$0.66 Earnings
10/21/2026	25.60	25.79	25.32	25.46	-0.54%	217,849
10/20/2026	25.17	25.80	25.02	25.60	+2.02%	242,023
10/19/2026	25.65	25.71	25.02	25.09	-2.10%	182,887
10/16/2026	25.69	26.13	25.55	25.63	-0.08%	168,570
10/15/2026	25.64	25.91	25.55	25.65	+0.86%	141,029
10/14/2026	25.40	25.78	25.23	25.43	-1.20%	195,717
10/13/2026	25.95	26.29	25.65	25.74	-0.54%	117,756
10/12/2026	25.59	26.11	24.90	25.88	+1.13%	188,818
10/09/2026	25.83	26.02	25.48	25.59	-1.38%	162,974
10/08/2026	25.77	26.25	25.73	25.95	+0.04%	196,887
10/07/2026	26.02	26.20	25.78	25.94	-1.10%	177,172
10/06/2026	26.56	26.76	26.23	26.23	-0.87%	130,535
10/05/2026	26.39	26.58	26.25	26.46	+0.19%	136,076
10/02/2026	26.38	26.63	26.19	26.41	+1.11%	138,506
10/01/2026	25.91	26.20	25.42	26.12	+0.77%	244,284
09/30/2026	26.17	26.22	25.71	25.92	-0.76%	198,546
09/29/2026	26.29	26.62	25.90	26.12	-0.38%	214,729
09/28/2026	26.56	26.56	26.08	26.22	-1.61%	247,944
09/25/2026	26.25	26.71	25.99	26.65	+1.56%	225,478
09/24/2026	25.52	26.24	25.06	26.24	+3.70%	255,287
09/23/2026	25.57	25.71	25.27	25.30	-1.24%	171,008
09/22/2026	25.88	25.98	25.50	25.62	-0.77%	213,118
09/21/2026	25.93	26.09	25.79	25.82	-0.42%	145,314
09/18/2026	25.71	26.11	25.32	25.93	+0.15%	523,767
09/17/2026	26.04	26.11	25.74	25.89	+0.23%	233,697
09/16/2026	26.04	26.20	25.53	25.83	-0.88%	241,517
09/15/2026	26.12	26.26	25.96	26.06	-0.15%	147,317
09/14/2026	25.98	26.38	25.91	26.10	+0.11%	163,034
09/11/2026	26.46	26.67	25.98	26.07	-0.38%	116,732
09/10/2026	25.81	26.17	25.55	26.17	+1.08%	148,865
09/09/2026	26.03	26.19	25.81	25.89	-1.18%	160,884
09/08/2026	26.57	26.57	26.18	26.20	-1.09%	144,161
09/04/2026	26.14	26.55	26.14	26.49	+0.80%	102,588
09/03/2026	26.33	26.67	25.99	26.28	+0.61%	142,941
09/02/2026	25.80	26.23	25.60	26.12	+1.98%	144,137
09/01/2026	25.86	26.00	25.43	25.61	-0.77%	164,149
08/31/2026	25.60	25.88	25.32	25.81	+0.43%	162,912
08/28/2026	25.79	26.08	25.63	25.70	-0.69%	181,247
08/27/2026	25.81	25.91	25.50	25.88	-0.04%	172,379
08/26/2026	25.93	26.02	25.74	25.89	+0.04%	131,649
08/25/2026	25.96	26.07	25.67	25.88	-0.04%	174,743
08/24/2026	25.89	26.22	25.80	25.89	+0.35%	156,113
08/21/2026	26.15	26.39	25.43	25.80	-0.38%	402,619
08/20/2026	25.46	26.01	25.37	25.90	+0.81%	364,823
08/19/2026	26.11	26.15	25.61	25.69	-1.30%	321,393
08/18/2026	25.76	26.11	25.71	26.03	+0.65%	204,660
08/17/2026	25.85	26.01	25.63	25.86	-0.50%	392,926
08/14/2026	25.82	26.05	25.77	25.99	+0.27%	221,379
08/13/2026	25.75	26.05	25.73	25.92	+0.81%	300,531
08/12/2026	25.49	25.76	25.27	25.71	+1.41%	194,841
08/11/2026	25.02	25.38	24.89	25.35	+2.29%	186,811
08/10/2026	24.91	24.96	24.69	24.79	-1.19%	198,134
08/07/2026	25.11	25.27	24.97	25.08	-0.28%	146,574
08/07/2026	$0.12 Dividend
08/06/2026	25.78	25.91	25.10	25.15	-1.51%	162,695
08/05/2026	25.60	25.81	25.31	25.54	-0.12%	155,073
08/04/2026	25.35	26.02	25.09	25.57	+1.33%	297,659
08/03/2026	25.03	25.30	24.83	25.23	+1.76%	219,929
07/31/2026	24.92	25.53	24.43	24.80	-0.48%	223,927
07/30/2026	25.12	25.30	24.83	24.92	-0.40%	235,594
07/29/2026	25.01	25.46	24.55	25.01	-1.14%	283,332
07/28/2026	25.12	25.70	24.89	25.30	+1.07%	243,022
07/27/2026	24.85	25.31	24.70	25.03	+1.08%	325,831
07/24/2026	25.85	26.01	24.39	24.77	-6.09%	610,498
07/23/2026	26.17	26.44	25.75	26.37	-0.49%	312,977
07/23/2026	$0.45 Earnings
07/22/2026	26.88	26.88	26.32	26.50	-1.58%	188,541
07/21/2026	26.80	27.10	26.50	26.93	+0.11%	174,636
07/20/2026	27.01	27.16	26.59	26.90	-0.04%	230,696
07/17/2026	27.52	27.81	26.65	26.91	-3.07%	287,874
07/16/2026	26.71	27.91	26.57	27.76	+3.20%	351,554
07/15/2026	26.91	27.09	26.24	26.90	+1.04%	185,342
07/14/2026	26.78	27.07	26.57	26.62	-0.78%	297,863
07/13/2026	26.69	26.95	26.49	26.83	+0.30%	237,784
07/10/2026	26.64	27.14	26.46	26.75	+0.19%	284,004
07/09/2026	26.07	26.84	26.07	26.70	+2.04%	311,019
07/08/2026	26.60	26.74	26.06	26.16	-2.29%	337,003
07/07/2026	27.14	27.14	26.70	26.78	-0.55%	224,883
07/06/2026	26.69	27.07	26.56	26.93	+0.78%	270,223
07/02/2026	27.25	27.47	26.53	26.72	-1.78%	439,338
07/01/2026	26.70	27.28	26.66	27.20	+2.23%	409,268
06/30/2026	26.37	26.72	26.34	26.61	+0.34%	452,563
06/29/2026	26.52	26.68	26.28	26.52	-0.48%	543,730
06/26/2026	26.42	27.15	26.21	26.65	+1.39%	1,570,855