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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.89$17.9029,600——
2020-12-30$15.15$18.2132,400——
2020-12-29$15.15$18.2112,000——
2020-12-28$15.47$18.6022,200——
2020-12-24$15.05$18.0910,100——
2020-12-23$14.96$17.984,000——
2020-12-22$14.94$17.966,300——
2020-12-21$14.91$17.9235,100——
2020-12-18$14.77$17.7573,200——
2020-12-17$15.72$18.908,300——
2020-12-16$15.56$18.7012,300——
2020-12-15$15.60$18.7521,500——
2020-12-14$15.43$18.5514,800——
2020-12-11$15.50$18.637,100——
2020-12-10$16.06$19.319,000——
2020-12-09$16.05$19.2930,400——
2020-12-08$15.91$19.1310,900——
2020-12-07$15.85$19.0529,700——
2020-12-04$16.10$19.3526,200——
2020-12-03$15.07$18.1217,100——
2020-12-02$14.35$17.2544,100——
2020-12-01$14.33$17.2335,400——
2020-11-30$14.25$17.1318,000——
2020-11-27$14.85$17.856,400——
2020-11-25$14.88$17.8910,600——
2020-11-24$15.19$18.2629,100——
2020-11-23$14.60$17.559,500——
2020-11-20$14.59$17.5459,600——
2020-11-19$14.16$17.0211,600——
2020-11-18$14.52$17.4510,600——
2020-11-17$14.50$17.4320,900——
2020-11-16$15.15$18.2115,700——
2020-11-13$14.37$17.2713,500——
2020-11-12$13.80$16.5911,600——
2020-11-11$14.52$17.3219,100——
2020-11-10$15.32$18.2843,900——
2020-11-09$13.50$16.1188,800——
2020-11-06$12.68$15.1310,300——
2020-11-05$12.96$15.4614,600——
2020-11-04$12.52$14.949,200——
2020-11-03$13.34$15.9122,900——
2020-11-02$13.08$15.6015,200——
2020-10-30$12.90$15.3921,900——
2020-10-29$12.94$15.4412,500——
2020-10-28$13.18$15.7215,500——
2020-10-27$13.76$16.4247,800——
2020-10-26$13.98$16.6825,400——
2020-10-23$14.68$17.5111,200——
2020-10-22$14.78$17.6325,200——
2020-10-21$14.07$16.7921,000——
2020-10-20$14.02$16.7323,600——
2020-10-19$13.93$16.6235,700——
2020-10-16$13.66$16.3014,100——
2020-10-15$13.59$16.2113,600——
2020-10-14$13.26$15.8215,900——
2020-10-13$13.25$15.8119,600——
2020-10-12$13.40$15.9921,000——
2020-10-09$13.46$16.0610,300——
2020-10-08$13.40$15.9910,000——
2020-10-07$13.53$16.1416,900——
2020-10-06$13.25$15.8139,500——
2020-10-05$12.89$15.3823,400——
2020-10-02$12.49$14.9014,800——
2020-10-01$12.39$14.7820,500——
2020-09-30$12.35$14.7320,600——
2020-09-29$12.33$14.7114,700——
2020-09-28$12.41$14.8031,000——
2020-09-25$12.10$14.4422,500——
2020-09-24$12.10$14.4428,200——
2020-09-23$12.11$14.4542,000——
2020-09-22$11.89$14.1837,600——
2020-09-21$12.01$14.3348,400——
2020-09-18$12.20$14.5551,900——
2020-09-17$12.25$14.618,100——
2020-09-16$12.20$14.5567,300——
2020-09-15$12.01$14.339,800——
2020-09-14$12.04$14.3622,500——
2020-09-11$11.63$13.8730,600——
2020-09-10$11.92$14.2218,300——
2020-09-09$12.01$14.3324,900——
2020-09-08$12.16$14.5125,300——
2020-09-04$12.14$14.4819,100——
2020-09-03$12.06$14.3922,800——
2020-09-02$12.08$14.4172,100——
2020-09-01$11.96$14.2718,500——
2020-08-31$12.03$14.3528,600——
2020-08-28$12.10$14.4420,700——
2020-08-27$12.31$14.6918,000——
2020-08-26$12.25$14.6122,900——
2020-08-25$12.37$14.7613,200——
2020-08-24$12.50$14.9134,500——
2020-08-21$12.10$14.4435,200——
2020-08-20$12.24$14.6013,200——
2020-08-19$12.39$14.7838,900——
2020-08-18$12.01$14.3343,400——
2020-08-17$12.58$15.0139,000——
2020-08-14$12.77$15.2340,200——
2020-08-13$13.01$15.5223,500——
2020-08-12$13.24$15.8022,300——
2020-08-11$13.08$15.6038,700——
2020-08-10$13.17$15.7134,400——
2020-08-07$13.11$15.6428,400——
2020-08-06$13.03$15.5428,700——
2020-08-05$13.29$15.7221,100——
2020-08-04$13.36$15.8119,400——
2020-08-03$13.31$15.7523,800——
2020-07-31$13.14$15.5529,100——
2020-07-30$13.76$16.2818,700——
2020-07-29$14.27$16.8824,100——
2020-07-28$13.93$16.4815,000——
2020-07-27$13.91$16.4617,700——
2020-07-24$13.75$16.2730,700——
2020-07-23$13.97$16.5343,600——
2020-07-22$13.68$16.1960,800——
2020-07-21$14.03$16.6035,800——
2020-07-20$13.96$16.5217,700——
2020-07-17$14.13$16.7226,800——
2020-07-16$14.43$17.0721,900——
2020-07-15$15.24$18.0336,300——
2020-07-14$14.69$17.3822,600——
2020-07-13$14.24$16.8527,900——
2020-07-10$14.27$16.8823,700——
2020-07-09$13.62$16.1132,500——
2020-07-08$14.18$16.7826,900——
2020-07-07$14.06$16.6325,500——
2020-07-06$14.93$17.6617,600——
2020-07-02$14.93$17.6620,700——
2020-07-01$15.00$17.7524,500——
2020-06-30$15.39$18.2131,900——
2020-06-29$14.94$17.6852,300——
2020-06-26$14.82$17.53180,500——
2020-06-25$14.52$17.1850,000——
2020-06-24$14.01$16.5869,000——
2020-06-23$13.95$16.5031,800——
2020-06-22$14.23$16.8420,100——
2020-06-19$14.23$16.8483,100——
2020-06-18$13.91$16.4617,300——
2020-06-17$14.15$16.7428,700——
2020-06-16$15.03$17.7833,700——
2020-06-15$14.17$16.7637,500——
2020-06-12$14.44$17.0828,000——
2020-06-11$13.91$16.4690,900——
2020-06-10$15.51$18.3542,600——
2020-06-09$16.23$19.2053,500——
2020-06-08$15.84$18.7453,300——
2020-06-05$15.98$18.9160,700——
2020-06-04$14.89$17.6234,600——
2020-06-03$14.93$17.6656,600——
2020-06-02$14.12$16.7112,800——
2020-06-01$14.25$16.8641,800——
2020-05-29$15.06$17.8226,900——
2020-05-28$15.01$17.7626,600——
2020-05-27$16.20$19.1742,100——
2020-05-26$15.14$17.9127,900——
2020-05-22$14.14$16.7319,200——
2020-05-21$14.10$16.6817,100——
2020-05-20$14.19$16.7922,300——
2020-05-19$13.22$15.6422,200——
2020-05-18$13.94$16.4932,300——
2020-05-15$12.73$15.0613,600——
2020-05-14$12.39$14.6635,900——
2020-05-13$12.92$15.2925,900——
2020-05-12$13.15$15.5624,300——
2020-05-11$13.72$16.2330,800——
2020-05-08$14.17$16.7624,800——
2020-05-07$13.38$15.8313,700——
2020-05-06$12.97$15.3413,200——
2020-05-05$13.72$16.2325,100——
2020-05-04$14.18$16.7815,300——
2020-05-01$13.66$16.1628,500——
2020-04-30$14.63$17.3118,500——
2020-04-29$16.18$19.0132,200——
2020-04-28$15.08$17.7217,000——
2020-04-27$14.33$16.8438,400——
2020-04-24$13.21$15.5211,700——
2020-04-23$12.69$14.9121,600——
2020-04-22$12.58$14.7816,200——
2020-04-21$12.35$14.5121,200——
2020-04-20$12.34$14.5027,700——
2020-04-17$12.93$15.1958,700——
2020-04-16$11.71$13.7650,500——
2020-04-15$12.15$14.2826,600——
2020-04-14$12.85$15.1019,900——
2020-04-13$12.86$15.1121,800——
2020-04-09$13.65$16.0420,700——
2020-04-08$12.05$14.1625,100——
2020-04-07$12.31$14.4728,500——
2020-04-06$13.00$15.2846,600——
2020-04-03$10.73$12.6128,000——
2020-04-02$11.56$13.5840,300——
2020-04-01$11.20$13.1630,100——
2020-03-31$13.04$15.3226,900——
2020-03-30$13.80$16.2221,700——
2020-03-27$12.06$14.1731,100——
2020-03-26$12.83$15.0821,600——
2020-03-25$12.17$14.3036,800——
2020-03-24$11.74$13.8040,500——
2020-03-23$11.13$13.0827,400——
2020-03-20$12.00$14.1070,900——
2020-03-19$13.83$16.2540,600——
2020-03-18$11.32$13.3034,800——
2020-03-17$14.80$17.3950,500——
2020-03-16$11.79$13.8535,500——
2020-03-13$14.79$17.3841,100——
2020-03-12$13.41$15.7641,400——
2020-03-11$13.95$16.39313,100——
2020-03-10$14.85$17.45145,000——
2020-03-09$14.82$17.4119,100——
2020-03-06$16.47$19.3519,300——
2020-03-05$17.17$20.1825,100——
2020-03-04$17.95$21.0920,500——
2020-03-03$17.53$20.6025,900——
2020-03-02$17.91$21.0520,900——
2020-02-28$17.20$20.2152,700——
2020-02-27$18.36$21.5725,200——
2020-02-26$18.57$21.8220,600——
2020-02-25$18.52$21.7650,000——
2020-02-24$18.99$22.3117,400——
2020-02-21$19.38$22.7771,300——
2020-02-20$19.43$22.8314,100——
2020-02-19$19.60$23.0314,500——
2020-02-18$19.53$22.959,300——
2020-02-14$19.52$22.9410,200——
2020-02-13$19.59$23.026,900——
2020-02-12$19.57$23.0011,500——
2020-02-11$19.48$22.8918,300——
2020-02-10$19.39$22.789,900——
2020-02-07$19.50$22.9115,900——
2020-02-06$19.52$22.9420,900——
2020-02-05$19.66$22.97121,600——
2020-02-04$19.13$22.3524,100——
2020-02-03$19.33$22.5918,400——
2020-01-31$18.79$21.9650,000——
2020-01-30$19.64$22.9525,400——
2020-01-29$19.65$22.9617,300——
2020-01-28$19.68$23.0016,000——
2020-01-27$19.59$22.89137,400——
2020-01-24$19.57$22.8720,500——
2020-01-23$19.74$23.0727,600——
2020-01-22$19.95$23.3123,000——
2020-01-21$20.30$23.7216,000——
2020-01-17$20.78$24.2821,500——
2020-01-16$20.78$24.2855,300——
2020-01-15$20.50$23.9515,200——
2020-01-14$20.69$24.1862,700——
2020-01-13$21.10$24.6620,500——
2020-01-10$21.08$24.6322,900——
2020-01-09$21.47$25.0923,400——
2020-01-08$21.39$24.9916,300——
2020-01-07$21.24$24.8214,300——
2020-01-06$21.51$25.1319,000——
2020-01-03$21.31$24.9012,900——
2020-01-02$21.52$25.1514,500——