Customers Bancorp, Inc. (CUBI.PRF)
NYSE: CUBI.PRF · Real-Time Price · USD · Preferred Stock
25.76
+0.03 (0.12%)
At close: May 19, 2025
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.90 | 25.90 | 25.65 | 25.72 | 25.72 | -0.14% | 1,483 |
| May 19, 2025 | 25.73 | 25.85 | 25.73 | 25.76 | 25.76 | 0.12% | 11,939 |
| May 16, 2025 | 25.74 | 25.75 | 25.69 | 25.73 | 25.73 | 0.35% | 8,865 |
| May 15, 2025 | 25.55 | 25.65 | 25.49 | 25.64 | 25.64 | -0.04% | 13,522 |
| May 14, 2025 | 25.60 | 25.67 | 25.60 | 25.65 | 25.65 | 0.16% | 1,971 |
| May 13, 2025 | 25.51 | 25.65 | 25.50 | 25.61 | 25.61 | 0.43% | 4,227 |
| May 12, 2025 | 25.59 | 25.59 | 25.50 | 25.50 | 25.50 | -0.17% | 1,087 |
| May 9, 2025 | 25.54 | 25.55 | 25.47 | 25.54 | 25.54 | -0.24% | 3,959 |
| May 8, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.69% | 953 |
| May 7, 2025 | 25.52 | 25.66 | 25.43 | 25.43 | 25.43 | -0.47% | 3,214 |
| May 6, 2025 | 25.71 | 25.71 | 25.47 | 25.55 | 25.55 | -0.19% | 6,675 |
| May 5, 2025 | 25.60 | 25.65 | 25.55 | 25.60 | 25.60 | -0.23% | 5,717 |
| May 2, 2025 | 25.55 | 25.67 | 25.55 | 25.66 | 25.66 | 0.54% | 2,641 |
| May 1, 2025 | 25.36 | 25.56 | 25.36 | 25.52 | 25.52 | 0.75% | 4,654 |
| Apr 30, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.16% | 2,369 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.36 | 25.37 | 25.37 | -0.39% | 5,195 |
| Apr 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.05% | 243 |
| Apr 25, 2025 | 25.33 | 25.59 | 25.12 | 25.46 | 25.46 | 1.18% | 7,623 |
| Apr 24, 2025 | 25.36 | 25.40 | 25.16 | 25.16 | 25.16 | -0.94% | 2,040 |
| Apr 23, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 1.07% | 4,965 |
| Apr 22, 2025 | 25.40 | 25.40 | 25.13 | 25.13 | 25.13 | -0.59% | 669 |
| Apr 21, 2025 | 25.25 | 25.38 | 25.20 | 25.28 | 25.28 | 0.04% | 2,764 |
| Apr 17, 2025 | 25.20 | 25.27 | 25.20 | 25.27 | 25.27 | 0.36% | 2,773 |
| Apr 16, 2025 | 25.03 | 25.18 | 25.03 | 25.18 | 25.18 | 0.54% | 1,287 |
| Apr 15, 2025 | 25.10 | 25.10 | 24.93 | 25.05 | 25.05 | 0.04% | 2,306 |
| Apr 14, 2025 | 25.12 | 25.15 | 25.04 | 25.04 | 25.04 | -0.46% | 2,771 |
| Apr 11, 2025 | 25.24 | 25.24 | 24.81 | 25.15 | 25.15 | - | 3,637 |
| Apr 10, 2025 | 25.10 | 25.30 | 24.77 | 25.15 | 25.15 | 0.32% | 9,652 |
| Apr 9, 2025 | 24.75 | 25.15 | 24.68 | 25.07 | 25.07 | 1.14% | 11,835 |
| Apr 8, 2025 | 25.13 | 25.13 | 24.70 | 24.79 | 24.79 | -0.85% | 10,579 |
| Apr 7, 2025 | 24.59 | 25.10 | 23.90 | 25.00 | 25.00 | 0.08% | 38,446 |
| Apr 4, 2025 | 25.08 | 25.21 | 24.89 | 24.98 | 24.98 | -0.60% | 21,422 |
| Apr 3, 2025 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | -1.22% | 7,538 |
| Apr 2, 2025 | 25.35 | 25.45 | 25.35 | 25.44 | 25.44 | 0.16% | 5,003 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | - | 275 |
| Mar 31, 2025 | 25.40 | 25.42 | 25.28 | 25.40 | 25.40 | 0.40% | 2,897 |
| Mar 28, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.16% | 2,282 |
| Mar 27, 2025 | 25.33 | 25.34 | 25.25 | 25.34 | 25.34 | 0.16% | 2,368 |
| Mar 26, 2025 | 25.27 | 25.40 | 25.27 | 25.30 | 25.30 | 0.16% | 12,427 |
| Mar 25, 2025 | 25.31 | 25.32 | 25.26 | 25.26 | 25.26 | -0.20% | 4,257 |
| Mar 24, 2025 | 25.38 | 25.38 | 25.20 | 25.31 | 25.31 | -0.12% | 11,318 |
| Mar 21, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.34 | 0.09% | 1,145 |
| Mar 20, 2025 | 25.31 | 25.39 | 25.31 | 25.32 | 25.32 | -0.28% | 997 |
| Mar 19, 2025 | 25.42 | 25.42 | 25.31 | 25.39 | 25.39 | -0.06% | 3,907 |
| Mar 18, 2025 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | -0.31% | 1,130 |
| Mar 17, 2025 | 25.58 | 25.58 | 25.43 | 25.48 | 25.48 | -0.18% | 12,976 |
| Mar 14, 2025 | 25.50 | 25.58 | 25.45 | 25.53 | 25.53 | 0.14% | 1,612 |
| Mar 13, 2025 | 25.43 | 25.49 | 25.41 | 25.49 | 25.49 | 0.35% | 3,457 |
| Mar 12, 2025 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | - | 1,733 |
| Mar 11, 2025 | 25.40 | 25.45 | 25.40 | 25.40 | 25.40 | -0.18% | 897 |