Customers Bancorp, Inc. (CUBI.PRE)
NYSE: CUBI.PRE · Real-Time Price · USD · Preferred Stock
26.24
+0.04 (0.13%)
At close: May 14, 2025
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.55 | 25.60 | 25.53 | 25.57 | 25.57 | -0.08% | 10,089 |
| May 19, 2025 | 25.51 | 25.59 | 25.50 | 25.59 | 25.59 | -0.12% | 12,920 |
| May 16, 2025 | 25.65 | 25.70 | 25.57 | 25.62 | 25.62 | - | 27,003 |
| May 15, 2025 | 25.59 | 25.69 | 25.49 | 25.62 | 25.62 | -2.34% | 69,060 |
| May 14, 2025 | 26.08 | 26.30 | 26.08 | 26.24 | 26.24 | 0.13% | 3,291 |
| May 13, 2025 | 26.10 | 26.34 | 26.00 | 26.20 | 26.20 | 0.38% | 5,838 |
| May 12, 2025 | 25.84 | 26.10 | 25.84 | 26.10 | 26.10 | 0.81% | 1,825 |
| May 9, 2025 | 25.50 | 26.05 | 25.50 | 25.89 | 25.89 | 2.49% | 17,313 |
| May 8, 2025 | 25.81 | 26.10 | 25.26 | 25.26 | 25.26 | -2.26% | 18,590 |
| May 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.56% | 315 |
| May 6, 2025 | 25.71 | 26.04 | 25.54 | 25.99 | 25.99 | 0.42% | 6,413 |
| May 5, 2025 | 25.68 | 25.88 | 25.64 | 25.88 | 25.88 | 0.64% | 4,348 |
| May 2, 2025 | 26.00 | 26.01 | 25.64 | 25.72 | 25.72 | -0.83% | 6,093 |
| May 1, 2025 | 25.76 | 25.96 | 25.60 | 25.93 | 25.93 | 0.66% | 6,352 |
| Apr 30, 2025 | 25.77 | 25.97 | 25.72 | 25.76 | 25.76 | 0.04% | 5,962 |
| 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 |