Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
53.23
+0.46 (0.87%)
At close: Jun 10, 2025, 4:00 PM
53.23
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 53.11 | 54.28 | 52.82 | 53.23 | 53.23 | 0.87% | 300,331 |
| Jun 9, 2025 | 52.70 | 53.36 | 52.39 | 52.77 | 52.77 | 0.80% | 138,903 |
| Jun 6, 2025 | 51.78 | 52.38 | 51.45 | 52.35 | 52.35 | 3.21% | 172,438 |
| Jun 5, 2025 | 50.69 | 51.27 | 50.22 | 50.72 | 50.72 | -0.04% | 134,209 |
| Jun 4, 2025 | 51.64 | 51.84 | 50.65 | 50.74 | 50.74 | -1.86% | 182,237 |
| Jun 3, 2025 | 50.88 | 51.81 | 50.25 | 51.70 | 51.70 | 1.83% | 182,038 |
| Jun 2, 2025 | 50.38 | 51.11 | 49.54 | 50.77 | 50.77 | -0.37% | 181,411 |
| May 30, 2025 | 51.29 | 51.29 | 50.58 | 50.96 | 50.96 | -1.11% | 148,618 |
| May 29, 2025 | 51.48 | 51.88 | 50.57 | 51.53 | 51.53 | 0.78% | 148,174 |
| May 28, 2025 | 52.08 | 52.16 | 51.06 | 51.13 | 51.13 | -2.20% | 115,614 |
| May 27, 2025 | 51.74 | 52.48 | 51.06 | 52.28 | 52.28 | 3.01% | 196,652 |
| May 23, 2025 | 49.76 | 51.03 | 49.76 | 50.75 | 50.75 | -0.84% | 175,801 |
| May 22, 2025 | 51.24 | 51.77 | 51.03 | 51.18 | 51.18 | -0.27% | 145,641 |
| May 21, 2025 | 52.91 | 53.15 | 51.28 | 51.32 | 51.32 | -4.61% | 154,996 |
| May 20, 2025 | 54.07 | 54.08 | 53.64 | 53.80 | 53.80 | -0.35% | 114,759 |
| May 19, 2025 | 53.67 | 54.05 | 53.40 | 53.99 | 53.99 | -0.95% | 151,931 |
| May 16, 2025 | 54.54 | 54.77 | 53.90 | 54.51 | 54.51 | 0.02% | 220,276 |
| May 15, 2025 | 53.72 | 54.89 | 53.72 | 54.50 | 54.50 | 1.26% | 224,534 |
| May 14, 2025 | 54.19 | 54.87 | 53.77 | 53.82 | 53.82 | -1.25% | 226,111 |
| May 13, 2025 | 54.69 | 55.42 | 54.34 | 54.50 | 54.50 | 0.59% | 221,575 |
| May 12, 2025 | 54.93 | 55.72 | 53.85 | 54.18 | 54.18 | 4.19% | 335,825 |
| May 9, 2025 | 51.86 | 52.18 | 51.21 | 52.00 | 52.00 | 0.62% | 203,538 |
| May 8, 2025 | 50.98 | 52.26 | 50.79 | 51.68 | 51.68 | 2.95% | 186,362 |
| May 7, 2025 | 50.81 | 50.99 | 49.92 | 50.20 | 50.20 | -0.08% | 187,791 |
| May 6, 2025 | 50.02 | 50.77 | 49.81 | 50.24 | 50.24 | -1.20% | 145,657 |
| May 5, 2025 | 50.75 | 51.70 | 50.75 | 50.85 | 50.85 | -1.30% | 203,010 |
| May 2, 2025 | 51.28 | 51.75 | 50.47 | 51.52 | 51.52 | 2.77% | 144,501 |
| May 1, 2025 | 50.12 | 50.83 | 49.38 | 50.13 | 50.13 | 0.26% | 215,513 |
| Apr 30, 2025 | 49.19 | 50.32 | 48.76 | 50.00 | 50.00 | -1.32% | 219,631 |
| Apr 29, 2025 | 49.14 | 50.83 | 49.00 | 50.67 | 50.67 | 2.88% | 204,943 |
| Apr 28, 2025 | 48.89 | 49.59 | 48.63 | 49.25 | 49.25 | 0.82% | 278,075 |
| Apr 25, 2025 | 51.64 | 52.28 | 48.30 | 48.85 | 48.85 | -2.94% | 617,296 |
| Apr 24, 2025 | 48.01 | 50.55 | 47.97 | 50.33 | 50.33 | 3.86% | 563,477 |
| Apr 23, 2025 | 48.40 | 49.73 | 47.99 | 48.46 | 48.46 | 4.76% | 459,277 |
| Apr 22, 2025 | 44.87 | 46.58 | 44.70 | 46.26 | 46.26 | 5.11% | 244,017 |
| Apr 21, 2025 | 45.00 | 45.59 | 43.67 | 44.01 | 44.01 | -3.32% | 297,361 |
| Apr 17, 2025 | 45.04 | 45.87 | 45.04 | 45.52 | 45.52 | 0.93% | 182,654 |
| Apr 16, 2025 | 45.01 | 45.83 | 44.39 | 45.10 | 45.10 | -0.22% | 222,908 |
| Apr 15, 2025 | 44.10 | 45.54 | 44.10 | 45.20 | 45.20 | 2.31% | 383,109 |
| Apr 14, 2025 | 44.58 | 44.68 | 42.69 | 44.18 | 44.18 | 0.87% | 265,670 |
| Apr 11, 2025 | 43.29 | 44.39 | 41.86 | 43.80 | 43.80 | -0.21% | 472,277 |
| Apr 10, 2025 | 45.75 | 45.85 | 42.52 | 43.89 | 43.89 | -7.19% | 369,921 |
| Apr 9, 2025 | 42.04 | 48.12 | 41.85 | 47.29 | 47.29 | 10.62% | 546,629 |
| Apr 8, 2025 | 45.51 | 45.75 | 41.98 | 42.75 | 42.75 | -1.50% | 362,221 |
| Apr 7, 2025 | 42.20 | 45.69 | 40.97 | 43.40 | 43.40 | -0.14% | 444,301 |
| Apr 4, 2025 | 43.01 | 43.97 | 40.75 | 43.46 | 43.46 | -4.67% | 620,084 |
| Apr 3, 2025 | 48.39 | 48.64 | 45.50 | 45.59 | 45.59 | -11.72% | 571,342 |
| Apr 2, 2025 | 49.92 | 51.73 | 49.92 | 51.64 | 51.64 | 1.69% | 199,862 |
| Apr 1, 2025 | 50.08 | 51.05 | 49.83 | 50.78 | 50.78 | 1.16% | 282,289 |
| Mar 31, 2025 | 49.25 | 50.71 | 49.06 | 50.20 | 50.20 | 0.12% | 207,896 |