MetaCap

Community West Bancshares Stock Price History

NASDAQ: CWBCFinanceMajor BanksUSD

25.71-0.36 (-1.38%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CWBC price history at a glance

The price history for Community West Bancshares (CWBC) on this page begins on March 8, 1999, when the stock closed at $5.28; it most recently closed at $25.71 on October 5, 2026. The highest price in this record is $28.17, reached on July 13, 2026; the latest close is 8.7% below that peak. Across the 26 complete calendar years in the table, CWBC finished higher in 16 and lower in 10. Its best year was 2016 (+65.9%) and its worst was 2008 (-43.1%).

Over roughly 28 years the share price changed +386.6%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, CWBC has gained 25.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$28.17
Date of high
Jul 13, 2026
Low since 1999
$3.00
Date of low
Jan 10, 2000
52-week high
$28.17
52-week low
$19.79
Last close
$25.71

CWBC returns

1 week

-3.09%

1 month

-1.15%

3 months

-4.78%

6 months

+7.53%

Year to date

+14.27%

1 year

+25.48%

3 years

+63.65%

5 years

+20.03%

CWBC price return, excluding dividends.

CWBC annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.71+16.60%
202522.05+15.20%
202419.14-14.36%
202322.35+5.52%
202221.18+1.97%
202120.77+39.49%
202014.89-30.13%
201921.31+11.69%
201819.08-5.45%
201720.18+1.10%
201619.96+65.92%
201512.03+5.90%
201411.36-2.91%
201311.70+46.25%
20128.00+47.33%
20115.43-3.55%
20105.63+1.44%
20095.55-11.20%
20086.25-43.13%
200710.99-25.49%
200614.75-1.67%
200515.00+28.26%
200411.70+2.81%
200311.38+54.24%
20027.38+44.96%
20015.09+45.36%
20003.50-13.85%
1999*4.06-23.12%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

CWBC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.0626.1425.6025.71-1.38%
25.9826.3725.8526.07+0.04%
26.1526.3225.9026.06-1.10%
26.6826.8826.3526.35-0.87%
26.5126.7026.3726.58+0.19%
26.5026.7526.3126.53+1.11%
26.0326.3225.5426.24+0.77%
26.2926.3525.8326.04-0.76%
26.4126.7426.0226.24-0.38%
26.6826.6926.2126.34-1.61%
26.3726.8326.1126.77+1.56%
25.6426.3625.1826.36+3.70%
25.6925.8325.3925.42-1.24%
26.0026.1025.6225.74-0.77%
26.0526.2225.9125.94-0.42%
25.8326.2325.4426.05+0.15%
26.1626.2425.8626.01+0.23%
26.1626.3225.6525.95-0.88%
26.2426.3826.0926.18-0.15%
26.1026.5026.0326.22+0.11%
26.5826.7926.1026.19-0.38%
25.9326.2925.6726.29+1.08%
26.1526.3125.9326.01-1.18%
26.6926.6926.3026.32-1.09%
26.2626.6726.2626.61+0.80%
26.4526.8026.1126.40+0.61%
25.9226.3525.7226.24+1.98%
25.9826.1225.5525.73-0.77%
25.7226.0025.4425.93+0.43%
25.9126.2125.7525.82-0.69%
25.9326.0325.6226.00-0.04%
26.0526.1525.8626.01+0.04%
26.0826.1925.7926.00-0.04%
26.0126.3425.9226.01+0.35%
26.2726.5125.5525.92-0.38%
25.5826.1325.4926.02+0.81%
26.2326.2825.7325.81-1.30%
25.8826.2325.8326.15+0.65%
25.9726.1325.7525.98-0.50%
25.9426.1725.8926.11+0.27%
25.8726.1725.8526.04+0.81%
25.6125.8825.3925.83+1.41%
25.1425.5025.0125.47+2.29%
25.0325.0824.8024.90-1.19%
25.2325.3925.0925.20-0.75%
26.0226.1625.3425.39-1.51%
25.8426.0525.5525.78-0.12%
25.5926.2625.3325.81+1.33%
25.2725.5425.0625.47+1.76%
25.1525.7724.6625.03-0.48%
25.3625.5425.0625.15-0.40%
25.2425.7024.7925.25-1.14%
25.3625.9425.1225.54+1.07%
25.0825.5524.9325.27+1.08%
26.0926.2624.6225.00-6.09%
26.4226.6925.9926.62-0.49%
27.1327.1326.5726.75-1.58%
27.0527.3526.7527.18+0.11%
27.2627.4226.8427.15-0.04%
27.7828.0726.9027.16-3.07%
26.9628.1726.8228.02+3.20%
27.1627.3426.4927.15+1.04%
27.0327.3226.8226.87-0.78%
26.9427.2026.7427.08+0.30%
26.8927.4026.7127.00+0.19%
26.3227.0926.3226.95+2.04%
26.8526.9926.3026.41-2.29%
27.3927.3926.9627.03-0.55%
26.9427.3226.8127.18+0.78%
27.5127.7326.7826.97-1.78%
26.9527.5426.9127.46+2.23%
26.6226.9726.5926.86+0.34%
26.7726.9426.5326.77-0.48%
26.6727.4126.4626.90+1.39%
26.8027.0026.4026.53-1.27%
25.8427.0025.8326.87+4.39%
25.3325.7625.3325.74+1.70%
25.1925.5025.1925.31+0.48%
25.3525.5525.0225.19+0.76%
25.4025.7824.8425.00-1.61%
25.5625.8425.1425.41+0.20%
25.9125.9925.1625.36-1.51%
25.6025.8025.5925.75+1.18%
25.4525.6225.1425.45+0.55%
25.4625.7825.2525.31-0.12%
25.0025.6125.0025.34+1.81%
24.7225.0224.7224.89+0.97%
24.4524.8624.4024.65+1.23%
23.9424.4223.9424.35+3.09%
24.0324.1423.6023.62-2.19%
23.9524.2823.9024.15+1.05%
23.8624.3123.6623.90-0.46%
24.0024.2923.9524.01-0.17%
24.0724.4623.8524.05-0.29%
24.0925.0024.0124.12+0.46%
23.8624.3523.8624.01+0.84%
23.8324.1823.8023.81+0.29%
23.5923.8923.4023.74+0.42%
23.3123.9023.2023.64+1.59%
23.3923.5723.2523.27-0.81%
23.2523.6323.2523.46+1.12%
23.4423.5523.1323.20-1.23%
23.5723.9923.4323.49+0.60%
23.4323.6423.3023.35-0.89%
23.5723.7623.2423.56-0.38%
24.0024.1623.5823.65-1.42%
24.0524.2523.8523.99-0.74%
24.2324.5724.1724.17+0.17%
23.9824.2523.9824.13+1.51%
23.5723.9223.5223.77+1.32%
23.6523.7723.4023.46-1.30%
23.7724.0323.5623.77+0.21%
23.4423.8823.4423.72+0.51%
24.0124.1223.5223.60-2.03%
24.2024.4224.0624.09+0.04%
24.3024.3123.9024.08-0.45%
24.2124.7624.0624.19+1.00%
23.9824.4823.8223.95-0.13%
24.0724.2223.8623.98-0.37%
24.2524.4424.0224.07-0.82%
24.3724.6524.2524.27-0.21%
24.2024.9324.2024.32+1.59%
24.0724.1923.9323.94-0.75%
24.1024.2423.9024.12-0.12%
24.1924.2823.9724.150.00%
24.1624.3023.9324.15+1.00%
24.0624.0923.8423.91-0.58%
23.5624.2023.5024.05+1.48%
23.8224.1823.6423.70+2.07%
23.2223.4323.1723.22-0.43%
23.3523.3823.0823.32+0.65%
23.0023.3422.8123.17-0.13%
23.2623.6523.0423.20-0.43%
23.0323.4422.8523.30+2.33%
22.8222.8522.6022.77+0.62%
22.6622.8122.5422.63-0.70%
22.7222.8822.6622.79-0.13%
23.1223.2122.7122.82-0.04%
22.5423.2522.5322.83+0.44%
22.7823.0622.7022.73+1.70%
22.5822.7322.2422.35-0.89%
22.0322.7122.0022.55+1.53%
22.3222.6722.1022.21-1.24%
22.8023.3022.4622.49-0.93%
22.7722.9722.6422.70+0.71%
22.7822.9922.3422.54-0.22%
22.2222.6322.0522.59+0.09%
22.6322.9322.4722.57-1.14%
22.6723.2522.6622.83+0.26%
22.7122.9322.0022.77-0.31%
22.6822.9922.5022.84-1.42%
23.2323.4022.8923.17-1.11%
23.3123.7723.2723.43+0.51%
23.0523.4622.9023.31-0.55%
22.9523.6422.7823.44+0.90%
23.6723.7223.0923.23-3.01%
23.9124.3323.7023.95+0.59%
23.4623.9323.4323.81+1.75%
23.4523.5823.2123.40-0.34%
24.5924.8623.3023.48-4.01%
24.2424.6824.0024.46+0.82%
24.2024.5223.9724.26-0.08%
24.4724.7624.1324.28-0.86%
24.4224.7524.1724.49+0.37%
24.4524.7124.2024.40+0.21%
24.7124.7224.0324.35-0.73%
24.9225.0224.3524.53-0.61%
25.0425.3024.4024.68-1.44%
25.4525.4925.0425.04-1.46%
25.4325.7225.3325.41+0.24%
25.2625.5925.0625.35+0.44%
25.2525.5825.1525.24+0.80%
24.8025.3224.5125.04+0.81%
24.1025.0523.9024.84+3.63%
23.6024.1023.6023.97+0.97%
23.4823.7823.4823.74+1.76%
23.5623.6023.1923.33-0.60%
23.7123.9623.4423.47-1.01%
24.0824.2923.5223.71-0.59%
24.1724.6723.7923.85-0.21%
23.8424.1823.7523.90+0.50%
22.9923.9222.9923.78+4.12%
22.9023.4822.7122.84-1.51%
23.3323.4923.1823.19-0.81%
22.5523.4722.5023.38+3.41%
22.4522.6422.2422.61+0.85%
22.2922.5422.0522.42+0.95%
22.2822.3322.1022.21-0.63%
22.6722.7822.2522.35-1.32%
22.3522.8622.3522.65+1.07%
22.6522.6922.2522.41-1.02%
22.5822.6622.3522.64+0.31%
22.0522.9022.0022.57+2.36%
22.5722.6222.0322.05-2.00%
22.6022.7622.4622.50-0.09%
22.5922.7922.4822.52-0.49%
22.7222.8222.5422.63-0.26%
22.7022.9222.6122.69-0.22%
22.6922.8022.4222.74+0.44%
22.7623.0022.6222.64-0.70%
23.0023.3322.7022.80-0.87%
23.3123.5122.7523.00-1.33%
23.4123.6823.2123.31+0.56%
23.8323.8322.6323.18-3.66%
24.2224.3724.0024.06-0.58%
23.9924.3023.9024.20+1.72%
23.8523.9723.7023.79+0.13%
23.5523.8623.5523.76+0.85%
23.3523.7123.2923.56+1.20%
23.2823.5723.2023.28+0.26%
23.2623.5223.1823.22-0.21%
23.5623.6523.1823.27-0.98%
23.5023.9923.4923.50-0.13%
23.1023.6322.9723.53+2.48%
23.0923.2122.9122.96+0.09%
22.5523.0922.5522.94+1.28%
22.6322.9022.4822.65-0.31%
22.7023.0122.6822.72-0.18%
22.3323.2222.3322.76+2.75%
22.2322.3322.1122.15-0.36%
21.3522.4421.3222.23+4.27%
21.5821.8721.2821.32-0.33%
21.3521.6021.2821.39-0.05%
21.2021.5721.2021.40+1.33%
21.6021.6921.1221.12-2.09%
21.4721.7421.3021.57-0.19%
21.5821.8821.5121.61-0.18%
21.6621.9721.5021.65+0.46%
21.4221.6221.3321.55+0.23%
21.5921.6321.3221.50+0.33%
21.4421.5821.2921.430.00%
21.5021.6021.3821.43-0.42%
21.2621.6521.1821.52+1.80%
21.0521.3520.9221.14-0.24%
20.9821.3920.7021.19+0.05%
21.1021.3821.0121.18-0.28%
21.0921.5621.0621.24+0.71%
21.6521.7620.9321.09-2.68%
21.3021.8121.0121.67+1.55%
21.4821.5021.1421.34-0.33%
21.1221.5021.1221.41+2.29%
21.1021.7420.8720.93-0.90%
21.0921.5621.0621.12+0.33%
21.0921.2620.9321.05+0.10%
20.8221.1620.8021.03+1.59%
20.3021.1820.2720.70+2.53%
20.7221.0519.8720.19-2.89%
20.9321.0020.6520.79-0.29%
20.1220.9820.1220.85+2.71%
20.0820.3519.7920.30+2.27%
20.5620.6619.8419.85-3.12%
20.5020.6020.3720.49—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CWBC chart for longer ranges.