MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWBC — Community West Bancshares Common Stock
NasdaqCommunity West Bancshares Common Stock
$26.53
+0.29(+1.11%)
- O
- 26.50
- H
- 26.75
- L
- 26.31
- V
- 138.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.53
Period Return+60.3%
Period High$28.17
Period Low$15.90
Avg Daily Volume162.7K
Total Trading Days365
CWBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.50 | $26.75 | $26.31 | $26.53 | +$0.29 | +1.11% | 138,354 | $26.51 | $26.31 $26.75 |
| Oct 1, 2026 | $26.03 | $26.32 | $25.54 | $26.24 | +$0.20 | +0.77% | 244,284 | $26.13 | $25.54 $26.32 |
| Sep 30, 2026 | $26.29 | $26.35 | $25.83 | $26.04 | $-0.20 | -0.76% | 198,546 | $26.01 | $25.83 $26.35 |
| Sep 29, 2026 | $26.41 | $26.74 | $26.02 | $26.24 | $-0.10 | -0.38% | 214,730 | $26.19 | $26.02 $26.74 |
| Sep 28, 2026 | $26.68 | $26.69 | $26.21 | $26.34 | $-0.43 | -1.61% | 249,460 | $26.44 | $26.21 $26.69 |
| Sep 25, 2026 | $26.37 | $26.83 | $26.11 | $26.77 | +$0.41 | +1.56% | 225,479 | $26.67 | $26.11 $26.83 |
| Sep 24, 2026 | $25.64 | $26.36 | $25.18 | $26.36 | +$0.94 | +3.70% | 255,287 | $26.05 | $25.18 $26.36 |
| Sep 23, 2026 | $25.69 | $25.83 | $25.39 | $25.42 | $-0.32 | -1.24% | 170,981 | $25.57 | $25.39 $25.83 |
| Sep 22, 2026 | $26.00 | $26.10 | $25.62 | $25.74 | $-0.20 | -0.77% | 213,118 | $25.77 | $25.62 $26.10 |
| Sep 21, 2026 | $26.05 | $26.22 | $25.91 | $25.94 | $-0.11 | -0.42% | 145,315 | $25.99 | $25.91 $26.22 |
| Sep 18, 2026 | $25.83 | $26.23 | $25.44 | $26.05 | +$0.04 | +0.15% | 523,767 | $26.01 | $25.44 $26.23 |
| Sep 17, 2026 | $26.16 | $26.24 | $25.86 | $26.01 | +$0.06 | +0.23% | 233,697 | $26.00 | $25.86 $26.24 |
| Sep 16, 2026 | $26.16 | $26.32 | $25.65 | $25.95 | $-0.23 | -0.88% | 241,518 | $25.95 | $25.65 $26.32 |
| Sep 15, 2026 | $26.24 | $26.38 | $26.09 | $26.18 | $-0.04 | -0.15% | 127,365 | $26.19 | $26.09 $26.38 |
| Sep 14, 2026 | $26.10 | $26.50 | $26.03 | $26.22 | +$0.03 | +0.11% | 163,031 | $26.21 | $26.03 $26.50 |
| Sep 11, 2026 | $26.58 | $26.79 | $26.10 | $26.19 | $-0.10 | -0.38% | 116,733 | $26.21 | $26.10 $26.79 |
| Sep 10, 2026 | $25.93 | $26.29 | $25.67 | $26.29 | +$0.28 | +1.08% | 148,866 | $26.11 | $25.67 $26.29 |
| Sep 9, 2026 | $26.15 | $26.31 | $25.93 | $26.01 | $-0.31 | -1.18% | 160,884 | $26.04 | $25.93 $26.31 |
| Sep 8, 2026 | $26.69 | $26.69 | $26.30 | $26.32 | $-0.29 | -1.09% | 144,162 | $26.39 | $26.30 $26.69 |
| Sep 4, 2026 | $26.26 | $26.67 | $26.26 | $26.61 | +$0.21 | +0.80% | 102,588 | $26.56 | $26.26 $26.67 |
| Sep 3, 2026 | $26.45 | $26.80 | $26.11 | $26.40 | +$0.16 | +0.61% | 142,942 | $26.43 | $26.11 $26.80 |
| Sep 2, 2026 | $25.92 | $26.35 | $25.72 | $26.24 | +$0.51 | +1.98% | 144,134 | $26.21 | $25.72 $26.35 |
| Sep 1, 2026 | $25.98 | $26.12 | $25.55 | $25.73 | $-0.20 | -0.77% | 164,150 | $25.81 | $25.55 $26.12 |
| Aug 31, 2026 | $25.72 | $26.00 | $25.44 | $25.93 | +$0.11 | +0.43% | 162,912 | $25.89 | $25.44 $26.00 |
| Aug 28, 2026 | $25.91 | $26.21 | $25.75 | $25.82 | $-0.18 | -0.69% | 181,247 | $25.91 | $25.75 $26.21 |
| Aug 27, 2026 | $25.93 | $26.03 | $25.62 | $26.00 | $-0.01 | -0.04% | 172,380 | $25.93 | $25.62 $26.03 |
| Aug 26, 2026 | $26.05 | $26.15 | $25.86 | $26.01 | +$0.01 | +0.04% | 131,650 | $25.99 | $25.86 $26.15 |
| Aug 25, 2026 | $26.08 | $26.19 | $25.79 | $26.00 | $-0.01 | -0.04% | 174,743 | $25.97 | $25.79 $26.19 |
| Aug 24, 2026 | $26.01 | $26.34 | $25.92 | $26.01 | +$0.09 | +0.35% | 156,114 | $26.05 | $25.92 $26.34 |
| Aug 21, 2026 | $26.27 | $26.51 | $25.55 | $25.92 | $-0.10 | -0.38% | 402,619 | $25.96 | $25.55 $26.51 |