XNAS
Datos históricos de Community West Bancshares
Community West Bancshares · CWBC
$25.70
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 23:29:50 UTC
- Variación en el periodo
- +26.65%
- Máximo
- US$28.17
- 16 de julio de 2026
- Mínimo
- US$19.79
- 13 de octubre de 2025
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.95 | 26.14 | 25.60 | 25.71 | −1.38% | 162,974.06 |
| 8 oct 2026 | 25.89 | 26.37 | 25.85 | 26.07 | +0.04% | 196,887.792 |
| 7 oct 2026 | 26.14 | 26.32 | 25.90 | 26.06 | −1.10% | 177,172.178 |
| 6 oct 2026 | 26.68 | 26.88 | 26.35 | 26.35 | −0.87% | 130,535.677 |
| 5 oct 2026 | 26.51 | 26.70 | 26.37 | 26.58 | +0.19% | 136,076.111 |
| 2 oct 2026 | 26.50 | 26.75 | 26.31 | 26.53 | +1.11% | 138,506.997 |
| 1 oct 2026 | 26.03 | 26.32 | 25.54 | 26.24 | +0.77% | 244,284.488 |
| 30 sep 2026 | 26.29 | 26.35 | 25.83 | 26.04 | −0.76% | 198,546.371 |
| 29 sep 2026 | 26.41 | 26.74 | 26.02 | 26.24 | −0.38% | 214,729.584 |
| 28 sep 2026 | 26.68 | 26.69 | 26.21 | 26.34 | −1.61% | 249,459.974 |
| 25 sep 2026 | 26.37 | 26.83 | 26.11 | 26.77 | +1.56% | 225,478.641 |
| 24 sep 2026 | 25.64 | 26.36 | 25.18 | 26.36 | +3.70% | 255,287.03 |
| 23 sep 2026 | 25.69 | 25.83 | 25.39 | 25.42 | −1.24% | 170,980.539 |
| 22 sep 2026 | 26.00 | 26.10 | 25.62 | 25.74 | −0.77% | 213,118.396 |
| 21 sep 2026 | 26.05 | 26.22 | 25.91 | 25.94 | −0.42% | 145,314.736 |
| 18 sep 2026 | 25.83 | 26.23 | 25.44 | 26.05 | +0.15% | 523,767.19 |
| 17 sep 2026 | 26.16 | 26.24 | 25.86 | 26.01 | +0.23% | 233,697.2 |
| 16 sep 2026 | 26.16 | 26.32 | 25.65 | 25.95 | −0.88% | 241,517.892 |
| 15 sep 2026 | 26.24 | 26.38 | 26.09 | 26.18 | −0.15% | 147,317.87 |
| 14 sep 2026 | 26.10 | 26.50 | 26.03 | 26.22 | +0.11% | 163,400.859 |
| 11 sep 2026 | 26.58 | 26.79 | 26.10 | 26.19 | −0.38% | 116,732.902 |
| 10 sep 2026 | 25.93 | 26.29 | 25.67 | 26.29 | +1.08% | 148,865.738 |
| 9 sep 2026 | 26.15 | 26.31 | 25.93 | 26.01 | −1.18% | 160,884.055 |
| 8 sep 2026 | 26.69 | 26.69 | 26.30 | 26.32 | −1.09% | 144,162.301 |
| 4 sep 2026 | 26.26 | 26.67 | 26.26 | 26.61 | +0.80% | 102,588.433 |
| 3 sep 2026 | 26.45 | 26.80 | 26.11 | 26.40 | +0.61% | 142,941.959 |
| 2 sep 2026 | 25.92 | 26.35 | 25.72 | 26.24 | +1.98% | 144,381.281 |
| 1 sep 2026 | 25.98 | 26.12 | 25.55 | 25.73 | −0.77% | 164,251.544 |
| 31 ago 2026 | 25.72 | 26.00 | 25.44 | 25.93 | +0.43% | 162,912.259 |
| 28 ago 2026 | 25.91 | 26.21 | 25.75 | 25.82 | −0.69% | 181,247.073 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.