Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	51.47	51.47	49.85	50.14	50.14	-3.32%	247,596
Mar 27, 2025	51.84	52.82	51.43	51.86	51.86	-0.44%	151,233
Mar 26, 2025	52.76	53.95	51.88	52.09	52.09	-0.59%	178,857
Mar 25, 2025	52.87	53.39	52.23	52.40	52.40	-0.70%	196,572
Mar 24, 2025	52.60	53.05	51.83	52.77	52.77	2.37%	231,056
Mar 21, 2025	51.40	51.96	50.60	51.55	51.55	0.62%	704,265
Mar 20, 2025	50.67	52.33	50.67	51.23	51.23	-0.60%	215,801
Mar 19, 2025	50.84	52.24	50.65	51.54	51.54	1.90%	231,053
Mar 18, 2025	50.70	51.22	49.97	50.58	50.58	-0.80%	281,953
Mar 17, 2025	50.48	51.56	50.44	50.99	50.99	0.39%	295,934
Mar 14, 2025	49.68	50.85	49.02	50.79	50.79	3.46%	298,834
Mar 13, 2025	50.07	50.48	48.74	49.09	49.09	-1.45%	337,263
Mar 12, 2025	49.18	50.22	48.17	49.81	49.81	3.34%	246,426
Mar 11, 2025	48.29	48.96	47.51	48.20	48.20	0.29%	319,367
Mar 10, 2025	49.08	49.40	47.42	48.06	48.06	-4.26%	359,130
Mar 7, 2025	50.13	50.69	48.94	50.20	50.20	-0.40%	227,728
Mar 6, 2025	50.46	51.03	50.03	50.40	50.40	-1.31%	301,698
Mar 5, 2025	51.08	51.13	49.93	51.07	51.07	0.37%	356,499
Mar 4, 2025	51.65	52.41	49.24	50.88	50.88	-3.36%	375,156
Mar 3, 2025	54.11	54.87	52.14	52.65	52.65	-2.50%	194,678
Feb 28, 2025	53.42	54.11	52.75	54.00	54.00	1.66%	294,008
Feb 27, 2025	53.50	54.29	52.92	53.12	53.12	-0.80%	275,317
Feb 26, 2025	53.70	54.24	52.92	53.55	53.55	0.26%	208,096
Feb 25, 2025	53.35	54.20	52.68	53.41	53.41	0.47%	283,052
Feb 24, 2025	53.74	53.82	52.71	53.16	53.16	-0.21%	312,198
Feb 21, 2025	56.44	56.44	53.09	53.27	53.27	-4.26%	299,964
Feb 20, 2025	55.98	56.07	55.04	55.64	55.64	-0.93%	203,061
Feb 19, 2025	56.13	56.89	56.06	56.16	56.16	-1.34%	176,311
Feb 18, 2025	56.85	57.44	56.55	56.92	56.92	-0.09%	167,645
Feb 14, 2025	56.86	57.26	56.25	56.97	56.97	1.03%	185,735
Feb 13, 2025	56.16	56.52	55.88	56.39	56.39	0.80%	131,306