Customers Bancorp, Inc. (CUBB)
NYSE: CUBB · Real-Time Price · USD · Preferred Stock
21.38
-0.12 (-0.56%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -0.56% | 365 |
| Oct 8, 2025 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 0.70% | 522 |
| Oct 7, 2025 | 21.28 | 21.35 | 21.28 | 21.35 | 21.35 | 0.90% | 594 |
| Oct 6, 2025 | 21.47 | 21.50 | 21.10 | 21.16 | 21.16 | -1.70% | 7,139 |
| Oct 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.35% | 1,008 |
| Oct 2, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 710 |
| Oct 1, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | - | 834 |
| Sep 30, 2025 | 21.54 | 21.54 | 21.45 | 21.45 | 21.45 | -0.65% | 1,204 |
| Sep 29, 2025 | 21.53 | 21.59 | 21.53 | 21.59 | 21.59 | 0.28% | 669 |
| Sep 26, 2025 | 21.54 | 21.54 | 21.53 | 21.53 | 21.53 | 0.37% | 379 |
| Sep 25, 2025 | 21.53 | 21.55 | 21.45 | 21.45 | 21.45 | -0.46% | 1,088 |
| Sep 24, 2025 | 21.64 | 21.65 | 21.55 | 21.55 | 21.55 | -0.28% | 764 |
| Sep 23, 2025 | 21.63 | 21.65 | 21.61 | 21.61 | 21.61 | 0.05% | 2,010 |
| Sep 22, 2025 | 21.60 | 21.68 | 21.60 | 21.60 | 21.60 | 0.16% | 3,244 |
| Sep 19, 2025 | 21.45 | 21.68 | 21.45 | 21.57 | 21.57 | -0.35% | 3,958 |
| Sep 18, 2025 | 21.65 | 21.65 | 21.64 | 21.64 | 21.64 | -0.69% | 573 |
| Sep 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.60% | 411 |
| Sep 16, 2025 | 21.23 | 21.49 | 21.23 | 21.45 | 21.45 | 0.92% | 8,243 |
| Sep 15, 2025 | 21.20 | 21.48 | 21.20 | 21.25 | 21.25 | -1.39% | 9,864 |
| Sep 11, 2025 | 21.60 | 21.60 | 21.41 | 21.55 | 21.21 | -0.42% | 2,580 |
| Sep 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.30 | -0.09% | 103 |
| Sep 9, 2025 | 21.60 | 21.66 | 21.39 | 21.66 | 21.32 | 0.05% | 4,296 |
| Sep 8, 2025 | 21.50 | 21.65 | 21.41 | 21.65 | 21.31 | 1.31% | 4,653 |
| Sep 5, 2025 | 21.33 | 21.45 | 21.33 | 21.37 | 21.04 | 0.19% | 926 |
| Sep 4, 2025 | 21.33 | 21.33 | 21.30 | 21.33 | 21.00 | 0.32% | 2,574 |
| Sep 3, 2025 | 21.35 | 21.35 | 21.25 | 21.26 | 20.93 | -0.81% | 1,312 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.30 | 21.44 | 21.10 | -0.39% | 2,964 |
| Aug 29, 2025 | 21.52 | 21.55 | 21.38 | 21.52 | 21.19 | 0.89% | 6,004 |
| Aug 28, 2025 | 21.34 | 21.44 | 21.33 | 21.33 | 21.00 | -0.33% | 3,198 |
| Aug 27, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.07 | 0.42% | 2,281 |
| Aug 26, 2025 | 21.40 | 21.64 | 21.30 | 21.31 | 20.98 | -0.88% | 4,371 |
| Aug 25, 2025 | 21.15 | 21.64 | 21.15 | 21.50 | 21.17 | 0.75% | 3,743 |
| Aug 22, 2025 | 21.17 | 21.35 | 21.17 | 21.34 | 21.01 | 1.14% | 5,205 |
| Aug 21, 2025 | 21.21 | 21.21 | 21.10 | 21.10 | 20.77 | -0.38% | 1,286 |
| Aug 20, 2025 | 21.19 | 21.19 | 21.03 | 21.18 | 20.85 | 0.47% | 1,268 |
| Aug 19, 2025 | 21.17 | 21.17 | 21.05 | 21.08 | 20.75 | -1.26% | 7,600 |
| Aug 18, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.02 | 0.33% | 1,617 |
| Aug 15, 2025 | 21.13 | 21.28 | 21.05 | 21.28 | 20.95 | 0.61% | 2,833 |
| Aug 13, 2025 | 21.15 | 21.15 | 20.90 | 21.15 | 20.82 | -0.05% | 3,265 |
| Aug 12, 2025 | 21.12 | 21.25 | 21.12 | 21.16 | 20.83 | 0.28% | 1,008 |
| Aug 11, 2025 | 21.20 | 21.26 | 21.10 | 21.10 | 20.77 | - | 606 |
| Aug 7, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 20.77 | 0.47% | 1,800 |
| Aug 6, 2025 | 21.14 | 21.14 | 21.00 | 21.00 | 20.67 | -0.19% | 1,673 |
| Aug 5, 2025 | 21.38 | 21.38 | 21.04 | 21.04 | 20.71 | 0.38% | 1,076 |
| Aug 4, 2025 | 20.34 | 21.30 | 20.33 | 20.96 | 20.63 | 2.97% | 6,300 |
| Aug 1, 2025 | 20.38 | 20.38 | 20.30 | 20.36 | 20.04 | -0.46% | 2,532 |
| Jul 31, 2025 | 20.35 | 20.46 | 20.35 | 20.45 | 20.13 | 0.10% | 3,771 |
| Jul 30, 2025 | 20.28 | 20.43 | 20.23 | 20.43 | 20.11 | 0.32% | 2,092 |
| Jul 29, 2025 | 20.32 | 20.37 | 20.30 | 20.37 | 20.05 | 0.22% | 2,381 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.00 | -0.05% | 645 |