Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.40	22.40	22.40	22.40	22.40	0.12%	228
Jan 29, 2026	22.33	22.43	22.30	22.37	22.37	-0.14%	2,187
Jan 27, 2026	22.35	22.40	22.35	22.40	22.40	0.19%	1,303
Jan 26, 2026	22.32	22.36	22.32	22.36	22.36	0.30%	944
Jan 23, 2026	22.29	22.29	22.29	22.29	22.29	-0.70%	446
Jan 21, 2026	22.35	22.45	22.35	22.45	22.45	0.45%	10,708
Jan 20, 2026	22.48	22.48	22.34	22.35	22.35	-0.84%	1,588
Jan 16, 2026	22.38	22.54	22.34	22.54	22.54	0.67%	3,696
Jan 15, 2026	22.38	22.45	22.38	22.39	22.39	-0.27%	4,506
Jan 14, 2026	22.45	22.45	22.38	22.45	22.45	-0.31%	1,338
Jan 13, 2026	22.53	22.53	22.30	22.52	22.52	0.31%	4,970
Jan 12, 2026	22.51	22.68	22.30	22.45	22.45	0.27%	9,540
Jan 9, 2026	22.48	22.49	22.38	22.39	22.39	-0.36%	3,088
Jan 8, 2026	22.59	22.61	22.30	22.47	22.47	-0.31%	7,728
Jan 7, 2026	22.31	22.57	22.29	22.54	22.54	0.63%	3,574
Jan 6, 2026	22.33	22.49	22.33	22.40	22.40	-0.06%	2,356
Jan 5, 2026	22.29	22.49	22.29	22.41	22.41	0.19%	2,782
Jan 2, 2026	22.20	22.44	22.20	22.37	22.37	0.67%	4,336
Dec 31, 2025	22.19	22.29	22.00	22.22	22.22	0.19%	5,959
Dec 30, 2025	22.02	22.19	22.01	22.18	22.18	0.41%	1,913
Dec 29, 2025	22.15	22.19	22.09	22.09	22.09	0.05%	1,285
Dec 26, 2025	22.04	22.08	22.04	22.08	22.08	-0.41%	461
Dec 23, 2025	21.82	22.18	21.82	22.17	22.17	0.54%	4,514
Dec 22, 2025	22.18	22.18	21.87	22.05	22.05	-0.72%	5,534
Dec 19, 2025	22.09	22.30	22.09	22.21	22.21	0.63%	1,663
Dec 18, 2025	22.09	22.52	22.06	22.07	22.07	-0.45%	12,374
Dec 17, 2025	21.92	22.17	21.92	22.17	22.17	-	2,442
Dec 16, 2025	21.84	22.19	21.84	22.17	22.17	1.51%	8,462
Dec 15, 2025	21.58	21.84	21.41	21.84	21.84	-0.16%	6,786
Dec 12, 2025	21.97	22.00	21.88	21.88	21.54	0.44%	1,553
Dec 11, 2025	21.99	22.00	21.75	21.78	21.45	0.14%	4,468
Dec 10, 2025	21.80	22.00	21.75	21.75	21.42	1.21%	5,915
Dec 9, 2025	21.47	21.66	21.45	21.49	21.16	0.09%	3,979
Dec 8, 2025	21.75	21.84	21.47	21.47	21.14	-1.34%	11,790
Dec 5, 2025	21.61	21.76	21.59	21.76	21.43	0.70%	2,196
Dec 4, 2025	21.57	21.61	21.57	21.61	21.28	0.19%	2,625
Dec 3, 2025	21.60	21.60	21.57	21.57	21.24	-0.09%	1,258
Dec 2, 2025	21.51	21.59	21.51	21.59	21.26	0.36%	1,572
Dec 1, 2025	21.55	21.55	21.50	21.51	21.18	0.29%	847
Nov 28, 2025	21.45	21.51	21.45	21.45	21.12	0.04%	2,503
Nov 26, 2025	21.35	21.44	21.35	21.44	21.11	-0.55%	1,188
Nov 25, 2025	21.27	21.57	21.27	21.56	21.23	1.36%	2,604
Nov 24, 2025	21.23	21.28	21.23	21.27	20.94	0.16%	3,307
Nov 21, 2025	21.10	21.24	21.10	21.24	20.91	-0.67%	858
Nov 20, 2025	21.13	21.39	21.13	21.38	21.05	-0.33%	3,799
Nov 19, 2025	21.07	21.45	21.07	21.45	21.12	-0.46%	393
Nov 18, 2025	21.05	21.55	21.05	21.55	21.22	2.06%	782
Nov 17, 2025	21.05	21.18	21.05	21.12	20.79	-0.40%	2,578
Nov 14, 2025	21.20	21.20	21.20	21.20	20.87	-0.33%	123
Nov 13, 2025	21.30	21.32	21.25	21.27	20.94	-0.33%	2,592