NASDAQ:CWBC | Historical Stock Price | Community West Bancshares

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$4.81$8.12$13.70$23.13$39.041999-03-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$11.70$11.831,200——
2004-12-30$11.48$11.611,000——
2004-12-29$11.38$11.501,000——
2004-12-28$11.50$11.63400——
2004-12-27$11.80$11.934,000——
2004-12-23$11.77$11.902,400——
2004-12-22$12.00$12.131,600——
2004-12-21$12.13$12.2610,000——
2004-12-20$13.38$13.520——
2004-12-17$13.38$13.520——
2004-12-16$13.38$13.52200——
2004-12-15$13.38$13.52800——
2004-12-14$13.38$13.52200——
2004-12-13$13.38$13.5216,400——
2004-12-10$13.13$13.270——
2004-12-09$13.13$13.274,800——
2004-12-08$12.63$12.771,200——
2004-12-07$12.37$12.500——
2004-12-06$12.37$12.500——
2004-12-03$12.37$12.500——
2004-12-02$12.37$12.500——
2004-12-01$12.37$12.500——
2004-11-30$12.37$12.500——
2004-11-29$12.37$12.504,600——
2004-11-26$13.00$13.155,200——
2004-11-24$13.25$13.4028,400——
2004-11-23$13.00$13.15200——
2004-11-22$13.00$13.15400——
2004-11-19$12.85$12.991,800——
2004-11-18$12.45$12.59800——
2004-11-17$12.75$12.895,400——
2004-11-16$12.14$12.27600——
2004-11-15$13.00$13.152,000——
2004-11-12$12.85$12.990——
2004-11-11$12.85$12.991,800——
2004-11-10$12.85$12.993,400——
2004-11-09$12.89$13.030——
2004-11-08$12.89$13.030——
2004-11-05$12.89$13.031,400——
2004-11-04$12.50$12.640——
2004-11-03$12.50$12.643,000——
2004-11-02$11.75$11.880——
2004-11-01$11.75$11.880——
2004-10-29$11.75$11.880——
2004-10-28$11.75$11.880——
2004-10-27$11.75$11.880——
2004-10-26$11.75$11.880——
2004-10-25$11.75$11.889,000——
2004-10-22$12.00$12.132,000——
2004-10-21$11.75$11.8814,600——
2004-10-20$11.63$11.751,000——
2004-10-19$11.51$11.630——
2004-10-18$11.51$11.630——
2004-10-15$11.51$11.630——
2004-10-14$11.51$11.631,000——
2004-10-13$12.75$12.890——
2004-10-12$12.75$12.890——
2004-10-11$12.75$12.890——
2004-10-08$12.75$12.890——
2004-10-07$12.75$12.890——
2004-10-06$12.75$12.890——
2004-10-05$12.75$12.890——
2004-10-04$12.75$12.890——
2004-10-01$12.75$12.89400——
2004-09-30$11.53$11.660——
2004-09-29$11.53$11.660——
2004-09-28$11.53$11.660——
2004-09-27$11.53$11.660——
2004-09-24$11.53$11.661,600——
2004-09-23$11.38$11.500——
2004-09-22$11.38$11.500——
2004-09-21$11.38$11.501,400——
2004-09-20$11.01$11.130——
2004-09-17$11.01$11.131,200——
2004-09-16$12.00$12.130——
2004-09-15$12.00$12.13400——
2004-09-14$11.25$11.380——
2004-09-13$11.25$11.380——
2004-09-10$11.25$11.380——
2004-09-09$11.25$11.380——
2004-09-08$11.25$11.380——
2004-09-07$11.25$11.380——
2004-09-03$11.25$11.380——
2004-09-02$11.25$11.380——
2004-09-01$11.25$11.380——
2004-08-31$11.25$11.38800——
2004-08-30$11.25$11.380——
2004-08-27$11.25$11.380——
2004-08-26$11.25$11.38200——
2004-08-25$11.25$11.38200——
2004-08-24$11.25$11.381,600——
2004-08-23$11.25$11.381,000——
2004-08-20$11.30$11.430——
2004-08-19$11.30$11.430——
2004-08-18$11.30$11.430——
2004-08-17$11.30$11.430——
2004-08-16$11.30$11.430——
2004-08-13$11.30$11.430——
2004-08-12$11.30$11.430——
2004-08-11$11.30$11.43600——
2004-08-10$11.30$11.43600——
2004-08-09$11.38$11.500——
2004-08-06$11.38$11.50400——
2004-08-05$11.93$12.066,800——
2004-08-04$11.45$11.586,000——
2004-08-03$11.00$11.121,400——
2004-08-02$11.15$11.270——
2004-07-30$11.15$11.27200——
2004-07-29$11.28$11.40600——
2004-07-28$11.64$11.772,200——
2004-07-27$12.25$12.391,200——
2004-07-26$12.75$12.89200——
2004-07-23$13.00$13.15200——
2004-07-22$13.52$13.67200——
2004-07-21$15.00$15.16800——
2004-07-20$11.88$12.011,600——
2004-07-19$11.85$11.9811,000——
2004-07-16$11.85$11.980——
2004-07-15$11.85$11.980——
2004-07-14$11.85$11.984,400——
2004-07-13$11.50$11.630——
2004-07-12$11.50$11.630——
2004-07-09$11.50$11.63400——
2004-07-08$11.88$12.010——
2004-07-07$11.88$12.011,400——
2004-07-06$11.88$12.010——
2004-07-02$11.88$12.010——
2004-07-01$11.88$12.010——
2004-06-30$11.88$12.010——
2004-06-29$11.88$12.01600——
2004-06-28$11.56$11.68200——
2004-06-25$11.87$12.00200——
2004-06-24$11.88$12.014,800——
2004-06-23$11.88$12.017,200——
2004-06-22$11.88$12.010——
2004-06-21$11.88$12.01400——
2004-06-18$11.93$12.06200——
2004-06-17$11.76$11.890——
2004-06-16$11.76$11.890——
2004-06-15$11.76$11.890——
2004-06-14$11.76$11.89200——
2004-06-10$11.92$12.05600——
2004-06-09$11.97$12.10400——
2004-06-08$11.51$11.640——
2004-06-07$11.51$11.642,000——
2004-06-04$11.94$12.070——
2004-06-03$11.94$12.070——
2004-06-02$11.94$12.070——
2004-06-01$11.99$12.120——
2004-05-28$11.99$12.121,200——
2004-05-27$11.64$11.76800——
2004-05-26$12.19$12.32400——
2004-05-25$11.64$11.760——
2004-05-24$11.64$11.76200——
2004-05-21$12.20$12.340——
2004-05-20$12.20$12.340——
2004-05-19$12.20$12.341,000——
2004-05-18$11.68$11.81400——
2004-05-17$11.55$11.68600——
2004-05-14$11.53$11.650——
2004-05-13$11.53$11.650——
2004-05-12$11.53$11.651,600——
2004-05-11$11.50$11.630——
2004-05-10$11.50$11.630——
2004-05-07$11.50$11.631,800——
2004-05-06$11.63$11.760——
2004-05-05$11.63$11.760——
2004-05-04$11.63$11.762,400——
2004-05-03$12.25$12.390——
2004-04-30$12.25$12.390——
2004-04-29$12.25$12.390——
2004-04-28$12.25$12.39400——
2004-04-27$12.50$12.640——
2004-04-26$12.50$12.640——
2004-04-23$12.50$12.640——
2004-04-22$12.50$12.64200——
2004-04-21$11.78$11.913,000——
2004-04-20$11.52$11.64200——
2004-04-19$12.00$12.13200——
2004-04-16$12.50$12.640——
2004-04-15$12.50$12.641,200——
2004-04-14$12.50$12.640——
2004-04-13$12.50$12.640——
2004-04-12$12.50$12.640——
2004-04-08$12.50$12.640——
2004-04-07$12.50$12.641,200——
2004-04-06$12.38$12.510——
2004-04-05$12.38$12.51400——
2004-04-02$11.88$12.010——
2004-04-01$11.88$12.01600——
2004-03-31$12.25$12.39200——
2004-03-30$12.50$12.641,600——
2004-03-29$12.50$12.640——
2004-03-26$12.50$12.642,600——
2004-03-25$12.88$13.020——
2004-03-24$12.88$13.02600——
2004-03-23$11.75$11.880——
2004-03-22$11.75$11.880——
2004-03-19$11.75$11.880——
2004-03-18$11.75$11.88400——
2004-03-17$12.50$12.64600——
2004-03-16$12.00$12.13600——
2004-03-15$12.50$12.642,600——
2004-03-12$12.00$12.130——
2004-03-11$12.00$12.13200——
2004-03-10$12.50$12.640——
2004-03-09$12.50$12.640——
2004-03-08$12.50$12.640——
2004-03-05$12.50$12.64400——
2004-03-04$12.25$12.392,000——
2004-03-03$11.60$11.730——
2004-03-02$11.60$11.730——
2004-03-01$11.60$11.730——
2004-02-27$11.60$11.73400——
2004-02-26$11.60$11.730——
2004-02-25$11.60$11.730——
2004-02-24$11.60$11.732,000——
2004-02-23$11.60$11.7333,400——
2004-02-20$11.88$12.010——
2004-02-19$11.88$12.01800——
2004-02-18$11.75$11.883,000——
2004-02-17$11.35$11.480——
2004-02-13$11.35$11.484,000——
2004-02-12$11.50$11.634,000——
2004-02-11$11.51$11.63800——
2004-02-10$11.50$11.634,400——
2004-02-09$11.50$11.630——
2004-02-06$11.50$11.631,600——
2004-02-05$11.50$11.632,600——
2004-02-04$11.50$11.637,200——
2004-02-03$11.55$11.680——
2004-02-02$11.55$11.687,600——
2004-01-30$12.00$12.130——
2004-01-29$12.00$12.134,800——
2004-01-28$12.50$12.6414,800——
2004-01-27$11.50$11.63200——
2004-01-26$12.50$12.64400——
2004-01-23$12.50$12.631,000——
2004-01-22$10.50$10.620——
2004-01-21$10.50$10.62800——
2004-01-20$10.50$10.620——
2004-01-16$10.50$10.6230,200——
2004-01-15$10.25$10.36800——
2004-01-14$10.50$10.622,000——
2004-01-13$10.25$10.360——
2004-01-12$10.25$10.360——
2004-01-09$10.25$10.363,600——
2004-01-08$10.25$10.360——
2004-01-07$10.25$10.360——
2004-01-06$10.25$10.360——
2004-01-05$10.25$10.361,000——
2004-01-02$11.38$11.500——