Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
73.84
+0.72 (0.98%)
Jan 2, 2026, 2:06 PM EST - Market open
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 73.15 | 73.65 | 71.90 | 73.55 | - | 0.58% | 94,880 |
| Dec 31, 2025 | 73.47 | 73.53 | 72.50 | 73.12 | 73.12 | -0.38% | 241,018 |
| Dec 30, 2025 | 74.92 | 74.97 | 72.88 | 73.40 | 73.40 | -1.99% | 283,397 |
| Dec 29, 2025 | 75.68 | 76.13 | 74.31 | 74.89 | 74.89 | -1.03% | 253,155 |
| Dec 26, 2025 | 77.06 | 77.09 | 75.31 | 75.67 | 75.67 | -1.05% | 191,100 |
| Dec 24, 2025 | 76.48 | 76.90 | 75.70 | 76.47 | 76.47 | 0.08% | 150,555 |
| Dec 23, 2025 | 76.79 | 77.20 | 76.31 | 76.41 | 76.41 | -0.91% | 324,934 |
| Dec 22, 2025 | 76.01 | 77.97 | 75.13 | 77.11 | 77.11 | 1.69% | 451,847 |
| Dec 19, 2025 | 77.56 | 78.24 | 75.65 | 75.83 | 75.83 | -2.67% | 1,503,528 |
| Dec 18, 2025 | 75.11 | 78.33 | 74.93 | 77.91 | 77.91 | 4.37% | 745,638 |
| Dec 17, 2025 | 73.25 | 74.67 | 72.81 | 74.65 | 74.65 | 2.05% | 547,220 |
| Dec 16, 2025 | 73.95 | 74.47 | 73.15 | 73.15 | 73.15 | -0.48% | 413,988 |
| Dec 15, 2025 | 73.70 | 74.57 | 72.98 | 73.50 | 73.50 | 0.71% | 377,149 |
| Dec 12, 2025 | 73.45 | 73.88 | 72.00 | 72.98 | 72.98 | -0.04% | 291,580 |
| Dec 11, 2025 | 71.53 | 73.94 | 71.53 | 73.01 | 73.01 | 1.90% | 654,465 |
| Dec 10, 2025 | 69.34 | 72.98 | 69.00 | 71.65 | 71.65 | 2.50% | 374,437 |
| Dec 9, 2025 | 70.37 | 71.99 | 69.54 | 69.90 | 69.90 | -1.51% | 249,460 |
| Dec 8, 2025 | 70.99 | 72.25 | 70.67 | 70.97 | 70.97 | 0.03% | 357,124 |
| Dec 5, 2025 | 70.82 | 71.15 | 70.07 | 70.95 | 70.95 | -0.24% | 224,545 |
| Dec 4, 2025 | 71.00 | 72.83 | 70.51 | 71.12 | 71.12 | 0.24% | 313,637 |
| Dec 3, 2025 | 68.48 | 71.00 | 67.21 | 70.95 | 70.95 | 3.73% | 524,544 |
| Dec 2, 2025 | 68.84 | 69.01 | 67.75 | 68.40 | 68.40 | 0.06% | 198,392 |
| Dec 1, 2025 | 68.16 | 69.46 | 67.60 | 68.36 | 68.36 | -0.78% | 243,867 |
| Nov 28, 2025 | 69.41 | 69.43 | 68.54 | 68.90 | 68.90 | -0.07% | 128,502 |
| Nov 26, 2025 | 68.94 | 70.05 | 68.67 | 68.95 | 68.95 | -0.55% | 343,015 |
| Nov 25, 2025 | 67.94 | 70.44 | 67.09 | 69.33 | 69.33 | 2.06% | 200,054 |
| Nov 24, 2025 | 65.97 | 68.15 | 64.93 | 67.93 | 67.93 | 2.94% | 415,991 |
| Nov 21, 2025 | 64.11 | 66.75 | 63.44 | 65.99 | 65.99 | 3.21% | 224,892 |
| Nov 20, 2025 | 65.96 | 66.66 | 63.66 | 63.94 | 63.94 | -1.63% | 259,244 |
| Nov 19, 2025 | 64.47 | 65.59 | 64.21 | 65.00 | 65.00 | 1.04% | 242,110 |
| Nov 18, 2025 | 63.90 | 65.17 | 63.56 | 64.33 | 64.33 | -0.05% | 216,302 |
| Nov 17, 2025 | 66.72 | 67.22 | 64.07 | 64.36 | 64.36 | -3.64% | 272,153 |
| Nov 14, 2025 | 66.79 | 67.15 | 65.55 | 66.79 | 66.79 | -0.43% | 203,888 |
| Nov 13, 2025 | 66.90 | 67.96 | 66.32 | 67.08 | 67.08 | -0.40% | 211,717 |
| Nov 12, 2025 | 67.86 | 69.08 | 67.19 | 67.35 | 67.35 | -0.27% | 243,803 |
| Nov 11, 2025 | 68.48 | 69.24 | 67.37 | 67.53 | 67.53 | -1.34% | 220,174 |
| Nov 10, 2025 | 67.66 | 69.72 | 67.59 | 68.45 | 68.45 | 1.32% | 257,539 |
| Nov 7, 2025 | 66.41 | 67.62 | 65.25 | 67.56 | 67.56 | 1.33% | 200,682 |
| Nov 6, 2025 | 67.50 | 67.75 | 66.05 | 66.67 | 66.67 | -1.38% | 224,291 |
| Nov 5, 2025 | 66.81 | 67.96 | 66.40 | 67.60 | 67.60 | 1.00% | 347,827 |
| Nov 4, 2025 | 67.14 | 67.51 | 66.34 | 66.93 | 66.93 | -1.57% | 313,784 |
| Nov 3, 2025 | 66.98 | 68.02 | 65.91 | 68.00 | 68.00 | 1.31% | 249,048 |
| Oct 31, 2025 | 66.86 | 67.55 | 66.01 | 67.12 | 67.12 | -0.21% | 272,371 |
| Oct 30, 2025 | 67.59 | 68.95 | 66.22 | 67.26 | 67.26 | -0.33% | 307,447 |
| Oct 29, 2025 | 68.58 | 69.94 | 66.94 | 67.48 | 67.48 | -1.07% | 302,832 |
| Oct 28, 2025 | 68.90 | 68.90 | 67.25 | 68.21 | 68.21 | -1.00% | 253,075 |
| Oct 27, 2025 | 70.89 | 72.38 | 68.90 | 68.90 | 68.90 | -1.73% | 337,512 |
| Oct 24, 2025 | 68.79 | 71.52 | 68.09 | 70.11 | 70.11 | 6.96% | 750,786 |
| Oct 23, 2025 | 64.35 | 65.82 | 63.57 | 65.55 | 65.55 | 2.41% | 424,178 |
| Oct 22, 2025 | 64.97 | 65.37 | 63.70 | 64.01 | 64.01 | -1.48% | 255,407 |