Daily trading records

Community West Bancshares Historical Stock Prices by Trading Day

Community West Bancshares daily open, high, low, close, volume and prior-sessio…

Direct answer

Review 60 recent trading days for Community West Bancshares.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Community West Bancshares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Community West Bancshares's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.04%

From the August 25, 2026 close of $26.00 to $25.73 on September 1, 2026.

20-session performance

-0.31%

From the August 4, 2026 close of $25.81 to $25.73 on September 1, 2026.

60-session performance

+4.38%

From the June 5, 2026 close of $24.65 to $25.73 on September 1, 2026.

Community West Bancshares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.98$26.1199$25.55$25.73164,150-$0.20 (-0.77%)
$25.72$25.995$25.44$25.93162,912+$0.11 (+0.43%)
$25.91$26.205$25.75$25.82181,247-$0.18 (-0.69%)
$25.93$26.03$25.615$26.00172,380-$0.01 (-0.04%)
$26.05$26.145$25.86$26.01131,650+$0.01 (+0.04%)
$26.08$26.19$25.79$26.00174,743-$0.01 (-0.04%)
$26.01$26.34$25.915$26.01156,114+$0.09 (+0.35%)
$26.27$26.51$25.55$25.92402,619-$0.10 (-0.38%)
$25.58$26.13$25.49$26.02365,943+$0.21 (+0.81%)
$26.23$26.275$25.73$25.81321,394-$0.34 (-1.30%)
$25.88$26.23$25.83$26.15204,660+$0.17 (+0.65%)
$25.97$26.13$25.75$25.98392,926-$0.13 (-0.50%)
$25.94$26.17$25.885$26.11221,379+$0.07 (+0.27%)
$25.87$26.17$25.845$26.04300,531+$0.21 (+0.81%)
$25.61$25.88$25.39$25.83194,208+$0.36 (+1.41%)
$25.14$25.50$25.01$25.47186,812+$0.57 (+2.29%)
$25.03$25.08$24.80$24.90198,134-$0.30 (-1.19%)
$25.23$25.385$25.085$25.20146,575-$0.19 (-0.75%)
$26.02$26.155$25.335$25.39162,696-$0.39 (-1.51%)
$25.84$26.05$25.55$25.78155,074-$0.03 (-0.12%)
$25.59$26.26$25.325$25.81297,659+$0.34 (+1.33%)
$25.27$25.54$25.0601$25.47219,930+$0.44 (+1.76%)
$25.15$25.77$24.66$25.03223,995-$0.12 (-0.48%)
$25.36$25.54$25.06$25.15235,595-$0.10 (-0.40%)
$25.24$25.70$24.785$25.25283,332-$0.29 (-1.14%)
$25.36$25.94$25.12$25.54243,022+$0.27 (+1.07%)
$25.08$25.55$24.93$25.27325,831+$0.27 (+1.08%)
$26.09$26.2575$24.62$25.00610,499-$1.62 (-6.09%)
$26.42$26.69$25.99$26.62312,977-$0.13 (-0.49%)
$27.13$27.13$26.57$26.75188,541-$0.43 (-1.58%)
$27.05$27.35$26.75$27.18174,637+$0.03 (+0.11%)
$27.26$27.42$26.84$27.15230,697-$0.01 (-0.04%)
$27.78$28.07$26.90$27.16287,875-$0.86 (-3.07%)
$26.96$28.17$26.82$28.02351,554+$0.87 (+3.20%)
$27.16$27.34$26.49$27.15185,342+$0.28 (+1.04%)
$27.03$27.32$26.82$26.87297,863-$0.21 (-0.78%)
$26.94$27.20$26.74$27.08237,785+$0.08 (+0.30%)
$26.89$27.395$26.71$27.00284,004+$0.05 (+0.19%)
$26.32$27.09$26.32$26.95311,020+$0.54 (+2.04%)
$26.85$26.99$26.30$26.41337,003-$0.62 (-2.29%)
$27.39$27.39$26.955$27.03224,883-$0.15 (-0.55%)
$26.94$27.32$26.81$27.18270,224+$0.21 (+0.78%)
$27.51$27.73$26.775$26.97439,339-$0.49 (-1.78%)
$26.95$27.54$26.91$27.46409,268+$0.60 (+2.23%)
$26.62$26.97$26.59$26.86452,564+$0.09 (+0.34%)
$26.77$26.935$26.53$26.77543,731-$0.13 (-0.48%)
$26.67$27.41$26.46$26.901,570,856+$0.37 (+1.39%)
$26.80$27.00$26.40$26.53486,513-$0.34 (-1.27%)
$25.84$27.00$25.83$26.871,158,153+$1.13 (+4.39%)
$25.33$25.76$25.33$25.74780,100+$0.43 (+1.70%)
$25.19$25.50$25.19$25.31332,029+$0.12 (+0.48%)
$25.35$25.55$25.02$25.191,169,846+$0.19 (+0.76%)
$25.40$25.775$24.835$25.00443,266-$0.41 (-1.61%)
$25.56$25.84$25.14$25.41486,660+$0.05 (+0.20%)
$25.91$25.99$25.16$25.36447,170-$0.39 (-1.51%)
$25.60$25.80$25.59$25.75429,361+$0.30 (+1.18%)
$25.45$25.62$25.14$25.45410,555+$0.14 (+0.55%)
$25.46$25.78$25.25$25.31470,883-$0.03 (-0.12%)
$25.00$25.61$25.00$25.34880,466+$0.45 (+1.81%)
$24.72$25.02$24.72$24.89367,054+$0.24 (+0.97%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Community West Bancshares company profile.Review Community West Bancshares valuation and profitability metrics.Review Community West Bancshares analyst price targets.

Read the frequently asked questions.

What is Community West Bancshares's latest verified closing price?

Community West Bancshares closed at $25.73 on September 1, 2026.

What period does Community West Bancshares's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Community West Bancshares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Community West Bancshares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Community West Bancshares's daily prices?

Daily aggregate prices are provided by Polygon.