Customers Bancorp, Inc. (CUBB)
NYSE: CUBB · Real-Time Price · USD · Preferred Stock
21.10
+0.10 (0.48%)
Aug 7, 2025, 4:00 PM - Market closed
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.47% | 1,800 |
| Aug 6, 2025 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | -0.19% | 1,673 |
| Aug 5, 2025 | 21.38 | 21.38 | 21.04 | 21.04 | 21.04 | 0.38% | 1,076 |
| Aug 4, 2025 | 20.34 | 21.30 | 20.33 | 20.96 | 20.96 | 2.97% | 6,300 |
| Aug 1, 2025 | 20.38 | 20.38 | 20.30 | 20.36 | 20.36 | -0.46% | 2,532 |
| Jul 31, 2025 | 20.35 | 20.46 | 20.35 | 20.45 | 20.45 | 0.10% | 3,771 |
| Jul 30, 2025 | 20.28 | 20.43 | 20.23 | 20.43 | 20.43 | 0.32% | 2,092 |
| Jul 29, 2025 | 20.32 | 20.37 | 20.30 | 20.37 | 20.37 | 0.22% | 2,381 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | -0.05% | 645 |
| Jul 25, 2025 | 20.28 | 20.35 | 20.28 | 20.33 | 20.33 | -0.10% | 2,365 |
| Jul 24, 2025 | 20.27 | 20.35 | 20.27 | 20.35 | 20.35 | -0.39% | 1,404 |
| Jul 23, 2025 | 20.28 | 20.43 | 20.28 | 20.43 | 20.43 | 0.59% | 2,232 |
| Jul 22, 2025 | 20.20 | 20.31 | 20.20 | 20.31 | 20.31 | 0.30% | 1,976 |
| Jul 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 475 |
| Jul 18, 2025 | 20.29 | 20.29 | 20.24 | 20.25 | 20.25 | -0.69% | 2,675 |
| Jul 17, 2025 | 20.28 | 20.40 | 20.28 | 20.39 | 20.39 | -0.20% | 2,834 |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.57% | 481 |
| Jul 15, 2025 | 20.19 | 20.38 | 20.19 | 20.32 | 20.32 | 0.32% | 3,536 |
| Jul 14, 2025 | 20.11 | 20.27 | 20.11 | 20.25 | 20.25 | 0.72% | 3,344 |
| Jul 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.47% | 304 |
| Jul 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% | 393 |
| Jul 9, 2025 | 19.99 | 20.17 | 19.99 | 20.00 | 20.00 | -0.47% | 2,228 |
| Jul 8, 2025 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | 1.23% | 649 |
| Jul 7, 2025 | 19.92 | 19.96 | 19.85 | 19.85 | 19.85 | -0.35% | 2,727 |
| Jul 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.50% | 1,730 |
| Jul 2, 2025 | 20.14 | 20.14 | 20.02 | 20.02 | 20.02 | -1.38% | 357 |
| Jul 1, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 2.42% | 898 |
| Jun 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.21% | 659 |
| Jun 27, 2025 | 19.71 | 19.78 | 19.71 | 19.78 | 19.78 | 0.14% | 511 |
| Jun 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.20% | 247 |
| Jun 24, 2025 | 19.76 | 19.94 | 19.76 | 19.79 | 19.79 | 0.20% | 4,420 |
| Jun 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 313 |
| Jun 20, 2025 | 19.95 | 19.95 | 19.65 | 19.80 | 19.80 | 0.76% | 3,130 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.58 | 19.65 | 19.65 | -1.40% | 2,482 |
| Jun 13, 2025 | 19.81 | 19.93 | 19.81 | 19.93 | 19.93 | -1.47% | 975 |
| Jun 12, 2025 | 20.18 | 20.24 | 20.16 | 20.23 | 19.89 | -0.06% | 1,833 |
| Jun 11, 2025 | 20.19 | 20.24 | 20.19 | 20.24 | 19.90 | -0.02% | 2,988 |
| Jun 10, 2025 | 20.19 | 20.25 | 20.19 | 20.25 | 19.91 | -0.22% | 1,221 |
| Jun 9, 2025 | 20.19 | 20.29 | 20.19 | 20.29 | 19.95 | - | 1,572 |
| Jun 5, 2025 | 20.18 | 20.35 | 20.18 | 20.29 | 19.95 | 0.40% | 1,114 |
| Jun 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.87 | - | 180 |
| Jun 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.87 | -0.45% | 1,456 |
| Jun 2, 2025 | 20.19 | 20.30 | 20.15 | 20.30 | 19.97 | -0.19% | 3,342 |
| May 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.00 | 0.79% | 281 |
| May 29, 2025 | 20.15 | 20.18 | 20.15 | 20.18 | 19.85 | -0.35% | 2,432 |
| May 28, 2025 | 20.04 | 20.33 | 20.04 | 20.25 | 19.91 | 1.20% | 1,693 |
| May 27, 2025 | 20.27 | 20.27 | 20.01 | 20.01 | 19.68 | -0.05% | 2,013 |
| May 23, 2025 | 19.99 | 20.02 | 19.98 | 20.02 | 19.69 | 0.86% | 1,610 |
| May 22, 2025 | 19.91 | 19.91 | 19.80 | 19.85 | 19.52 | -0.75% | 2,589 |
| May 21, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 19.67 | -0.20% | 1,524 |