Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	57.11	57.54	55.91	55.94	55.94	-3.68%	221,917
Feb 11, 2025	56.54	58.27	56.54	58.08	58.08	2.06%	141,254
Feb 10, 2025	57.27	57.50	56.42	56.91	56.91	-0.51%	177,863
Feb 7, 2025	58.25	58.25	56.83	57.20	57.20	-1.67%	325,185
Feb 6, 2025	58.10	58.45	57.28	58.17	58.17	0.62%	210,648
Feb 5, 2025	57.73	57.86	56.76	57.81	57.81	0.63%	192,703
Feb 4, 2025	56.20	57.62	56.20	57.45	57.45	2.15%	315,587
Feb 3, 2025	55.27	57.16	54.96	56.24	56.24	-1.30%	220,623
Jan 31, 2025	57.26	57.95	56.05	56.98	56.98	-0.58%	347,871
Jan 30, 2025	58.02	58.57	56.67	57.31	57.31	0.17%	210,683
Jan 29, 2025	56.90	57.78	56.59	57.21	57.21	0.33%	308,892
Jan 28, 2025	58.33	58.88	56.23	57.02	57.02	-2.35%	346,895
Jan 27, 2025	57.28	58.52	56.48	58.39	58.39	1.81%	629,271
Jan 24, 2025	53.53	58.73	53.01	57.35	57.35	13.90%	860,397
Jan 23, 2025	50.05	51.67	49.60	50.35	50.35	0.44%	661,109
Jan 22, 2025	50.44	50.47	49.88	50.13	50.13	-1.07%	327,658
Jan 21, 2025	50.48	51.86	50.43	50.67	50.67	1.34%	343,652
Jan 17, 2025	49.61	50.46	49.35	50.00	50.00	2.08%	297,188
Jan 16, 2025	48.54	49.35	48.45	48.98	48.98	-0.02%	343,239
Jan 15, 2025	49.88	50.15	48.36	48.99	48.99	3.20%	320,917
Jan 14, 2025	46.23	47.60	46.21	47.47	47.47	3.65%	359,586
Jan 13, 2025	45.21	45.90	44.98	45.80	45.80	0.42%	237,634
Jan 10, 2025	46.04	46.45	44.69	45.61	45.61	-3.14%	383,497
Jan 8, 2025	47.13	47.64	46.56	47.09	47.09	-1.07%	316,309
Jan 7, 2025	49.34	49.76	47.06	47.60	47.60	-3.13%	452,373
Jan 6, 2025	49.12	50.66	48.69	49.14	49.14	0.63%	303,239
Jan 3, 2025	47.76	48.98	46.69	48.83	48.83	2.93%	192,613
Jan 2, 2025	49.16	49.77	47.35	47.44	47.44	-2.55%	241,152
Dec 31, 2024	48.86	49.49	48.24	48.68	48.68	0.33%	155,393
Dec 30, 2024	48.02	49.28	47.27	48.52	48.52	0.43%	308,806
Dec 27, 2024	48.73	49.27	47.61	48.31	48.31	-1.85%	279,349
Dec 26, 2024	47.55	49.36	47.55	49.22	49.22	1.23%	148,532
Dec 24, 2024	48.32	48.62	47.89	48.62	48.62	1.19%	96,519
Dec 23, 2024	47.56	48.64	47.48	48.05	48.05	0.71%	254,842
Dec 20, 2024	46.41	48.77	46.41	47.71	47.71	1.55%	1,717,322
Dec 19, 2024	49.17	49.56	46.54	46.98	46.98	-2.45%	453,731
Dec 18, 2024	52.28	52.41	47.72	48.16	48.16	-6.47%	468,118
Dec 17, 2024	52.88	53.31	51.24	51.49	51.49	-3.49%	325,949
Dec 16, 2024	53.51	53.51	52.47	53.35	53.35	-0.30%	397,991
Dec 13, 2024	52.85	53.55	51.91	53.51	53.51	0.94%	214,480
Dec 12, 2024	53.68	54.04	52.87	53.01	53.01	-1.85%	203,804
Dec 11, 2024	54.07	54.90	53.61	54.01	54.01	1.31%	236,078
Dec 10, 2024	53.79	54.80	53.25	53.31	53.31	-0.93%	230,984
Dec 9, 2024	55.56	55.58	53.58	53.81	53.81	-2.92%	297,235
Dec 6, 2024	55.60	55.75	54.46	55.43	55.43	0.71%	167,074
Dec 5, 2024	55.72	56.36	55.01	55.04	55.04	-0.54%	233,861
Dec 4, 2024	55.48	55.59	54.27	55.34	55.34	0.76%	223,168
Dec 3, 2024	55.53	55.98	54.60	54.92	54.92	-1.31%	253,695
Dec 2, 2024	56.73	56.82	55.30	55.65	55.65	-1.42%	322,258
Nov 29, 2024	57.57	57.65	56.00	56.45	56.45	-0.69%	150,861
Nov 27, 2024	57.17	58.27	56.77	56.84	56.84	0.48%	241,765
Nov 26, 2024	56.98	57.46	56.33	56.57	56.57	-1.89%	217,682
Nov 25, 2024	57.02	59.94	57.02	57.66	57.66	2.76%	499,215
Nov 22, 2024	55.44	57.03	55.42	56.11	56.11	1.50%	358,119
Nov 21, 2024	54.47	56.05	54.10	55.28	55.28	2.54%	329,950
Nov 20, 2024	53.78	54.29	53.11	53.91	53.91	0.28%	162,360
Nov 19, 2024	53.22	55.29	53.22	53.76	53.76	-1.03%	340,686
Nov 18, 2024	54.66	55.54	54.05	54.32	54.32	-1.00%	278,238
Nov 15, 2024	55.61	56.10	53.63	54.87	54.87	-0.38%	243,723
Nov 14, 2024	56.88	56.88	54.68	55.08	55.08	-2.36%	463,978
Nov 13, 2024	56.94	58.34	56.20	56.41	56.41	-0.16%	571,610
Nov 12, 2024	56.15	57.48	55.78	56.50	56.50	-0.09%	481,466
Nov 11, 2024	54.72	57.00	53.93	56.55	56.55	6.80%	791,528
Nov 8, 2024	51.99	53.18	51.61	52.95	52.95	2.28%	542,743
Nov 7, 2024	54.72	55.49	51.63	51.77	51.77	-6.82%	610,270
Nov 6, 2024	50.65	55.78	50.65	55.56	55.56	19.64%	1,035,173
Nov 5, 2024	46.19	47.00	45.70	46.44	46.44	1.71%	300,820
Nov 4, 2024	44.90	46.53	44.84	45.66	45.66	-0.04%	468,335
Nov 1, 2024	44.00	46.94	43.89	45.68	45.68	-0.98%	887,899
Oct 31, 2024	46.00	47.19	45.33	46.13	46.13	1.03%	759,847
Oct 30, 2024	45.35	46.97	45.35	45.66	45.66	0.53%	483,280
Oct 29, 2024	46.55	46.73	45.13	45.42	45.42	-3.32%	538,524
Oct 28, 2024	45.08	47.11	44.89	46.98	46.98	5.64%	317,932
Oct 25, 2024	45.89	45.89	44.31	44.47	44.47	-2.35%	293,645
Oct 24, 2024	45.75	46.10	44.92	45.54	45.54	-0.13%	291,688
Oct 23, 2024	45.92	46.78	45.11	45.60	45.60	-0.61%	220,130
Oct 22, 2024	45.40	45.94	44.60	45.88	45.88	1.59%	387,515
Oct 21, 2024	46.54	46.54	45.09	45.16	45.16	-3.19%	422,950
Oct 18, 2024	47.94	47.95	46.61	46.65	46.65	-2.73%	185,544
Oct 17, 2024	48.19	48.23	47.12	47.96	47.96	-0.19%	350,764
Oct 16, 2024	48.35	49.33	47.82	48.05	48.05	0.44%	401,272
Oct 15, 2024	48.58	50.18	47.71	47.84	47.84	-0.69%	378,191
Oct 14, 2024	47.34	48.35	46.66	48.17	48.17	1.77%	273,350
Oct 11, 2024	45.46	47.63	45.46	47.33	47.33	4.83%	375,847
Oct 10, 2024	44.80	45.50	44.22	45.15	45.15	-0.20%	193,590
Oct 9, 2024	44.63	46.47	44.63	45.24	45.24	0.98%	371,052
Oct 8, 2024	45.30	45.64	44.80	44.80	44.80	-1.43%	248,679
Oct 7, 2024	45.27	45.48	44.76	45.45	45.45	0.24%	155,886
Oct 4, 2024	46.02	46.38	45.23	45.34	45.34	0.67%	282,148
Oct 3, 2024	43.81	45.07	43.64	45.04	45.04	1.83%	226,941
Oct 2, 2024	44.58	45.09	44.02	44.23	44.23	-0.27%	216,366
Oct 1, 2024	46.11	46.64	44.27	44.35	44.35	-4.52%	317,522
Sep 30, 2024	45.08	46.64	45.08	46.45	46.45	2.36%	351,832
Sep 27, 2024	45.59	45.95	44.84	45.38	45.38	1.27%	312,007