Customers Bancorp, Inc. (CUBI.PRE)
NYSE: CUBI.PRE · Real-Time Price · USD · Preferred Stock
25.75
-0.25 (-0.96%)
At close: Apr 29, 2025
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.84 | 25.87 | 25.70 | 25.75 | 25.75 | -0.96% | 5,288 |
| Apr 28, 2025 | 25.68 | 26.24 | 25.68 | 26.00 | 26.00 | 0.74% | 2,199 |
| Apr 25, 2025 | 25.51 | 25.81 | 25.51 | 25.81 | 25.81 | 0.51% | 8,589 |
| Apr 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.04% | 206 |
| Apr 23, 2025 | 25.26 | 25.70 | 25.26 | 25.67 | 25.67 | 0.20% | 4,365 |
| Apr 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.12% | 1,023 |
| Apr 21, 2025 | 25.56 | 25.89 | 25.41 | 25.65 | 25.65 | 0.85% | 5,336 |
| Apr 17, 2025 | 25.45 | 25.50 | 25.43 | 25.43 | 25.43 | 0.39% | 1,004 |
| Apr 16, 2025 | 25.24 | 25.43 | 25.15 | 25.34 | 25.34 | 0.34% | 3,611 |
| Apr 15, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.32% | 1,604 |
| Apr 14, 2025 | 25.20 | 25.25 | 25.03 | 25.17 | 25.17 | 0.29% | 4,840 |
| Apr 11, 2025 | 25.12 | 25.12 | 24.90 | 25.10 | 25.10 | -0.21% | 12,207 |
| Apr 10, 2025 | 25.22 | 25.22 | 24.85 | 25.15 | 25.15 | 0.40% | 19,057 |
| Apr 9, 2025 | 24.80 | 25.10 | 24.66 | 25.05 | 25.05 | 0.60% | 11,001 |
| Apr 8, 2025 | 25.10 | 25.37 | 24.83 | 24.90 | 24.90 | -0.32% | 10,199 |
| Apr 7, 2025 | 25.09 | 25.22 | 24.38 | 24.98 | 24.98 | -1.32% | 19,701 |
| Apr 4, 2025 | 25.54 | 25.63 | 25.17 | 25.32 | 25.32 | -1.56% | 10,397 |
| Apr 3, 2025 | 25.40 | 25.72 | 25.14 | 25.72 | 25.72 | 0.78% | 5,278 |
| Apr 2, 2025 | 25.41 | 25.60 | 25.41 | 25.52 | 25.52 | 0.46% | 5,687 |
| Apr 1, 2025 | 25.57 | 25.60 | 25.40 | 25.40 | 25.40 | -1.24% | 3,850 |
| Mar 31, 2025 | 25.55 | 25.72 | 25.55 | 25.72 | 25.72 | 0.04% | 424 |
| Mar 28, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | 25.71 | -0.02% | 1,301 |
| Mar 27, 2025 | 25.60 | 25.71 | 25.53 | 25.71 | 25.71 | 0.09% | 3,148 |
| Mar 26, 2025 | 25.61 | 25.70 | 25.61 | 25.69 | 25.69 | 0.11% | 1,124 |
| Mar 25, 2025 | 25.60 | 25.68 | 25.60 | 25.66 | 25.66 | 0.20% | 4,122 |
| Mar 24, 2025 | 25.60 | 25.73 | 25.13 | 25.61 | 25.61 | -0.25% | 3,543 |
| Mar 21, 2025 | 25.67 | 25.71 | 25.67 | 25.68 | 25.68 | -0.02% | 574 |
| Mar 20, 2025 | 25.78 | 25.79 | 25.60 | 25.68 | 25.68 | -0.47% | 7,088 |
| Mar 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.02% | 507 |
| Mar 18, 2025 | 25.77 | 25.81 | 25.77 | 25.81 | 25.81 | 0.14% | 836 |
| Mar 17, 2025 | 25.85 | 25.89 | 25.77 | 25.77 | 25.77 | 0.25% | 4,476 |
| Mar 14, 2025 | 25.62 | 25.73 | 25.62 | 25.71 | 25.71 | -0.10% | 1,378 |
| Mar 13, 2025 | 25.64 | 25.73 | 25.64 | 25.73 | 25.73 | 0.43% | 1,799 |
| Mar 12, 2025 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | -0.43% | 3,365 |
| Mar 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.46% | 508 |
| Mar 10, 2025 | 25.70 | 25.86 | 25.61 | 25.85 | 25.85 | 0.17% | 2,544 |
| Mar 7, 2025 | 25.81 | 25.81 | 25.80 | 25.81 | 25.81 | -0.20% | 4,377 |
| Mar 6, 2025 | 25.74 | 25.86 | 25.71 | 25.86 | 25.86 | 0.70% | 2,403 |
| Mar 5, 2025 | 25.77 | 25.77 | 25.68 | 25.68 | 25.68 | -0.38% | 386 |
| Mar 4, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 0.47% | 1,070 |
| Mar 3, 2025 | 25.69 | 25.69 | 25.66 | 25.66 | 25.66 | -0.15% | 562 |
| Feb 28, 2025 | 25.48 | 25.70 | 25.48 | 25.70 | 25.70 | -2.29% | 1,548 |
| Feb 27, 2025 | 26.29 | 26.40 | 26.29 | 26.30 | 25.68 | 0.19% | 4,717 |
| Feb 26, 2025 | 26.26 | 26.30 | 26.15 | 26.25 | 25.63 | -0.72% | 6,048 |
| Feb 25, 2025 | 26.03 | 26.44 | 26.03 | 26.44 | 25.82 | 1.50% | 21,005 |
| Feb 24, 2025 | 26.04 | 26.14 | 26.03 | 26.05 | 25.44 | -0.02% | 2,012 |
| Feb 21, 2025 | 26.07 | 26.09 | 26.00 | 26.06 | 25.45 | 0.14% | 2,919 |
| Feb 20, 2025 | 26.08 | 26.09 | 25.97 | 26.02 | 25.41 | -0.38% | 8,704 |
| Feb 19, 2025 | 26.10 | 26.12 | 25.94 | 26.12 | 25.51 | - | 3,271 |
| Feb 18, 2025 | 25.89 | 26.12 | 25.89 | 26.12 | 25.51 | 0.66% | 7,662 |