Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	44.95	45.73	44.41	44.81	44.81	1.86%	263,780
Sep 25, 2024	45.74	45.79	43.55	43.99	43.99	-3.97%	460,910
Sep 24, 2024	46.28	46.76	44.85	45.81	45.81	-2.53%	716,474
Sep 23, 2024	47.99	48.66	46.95	47.00	47.00	-1.47%	501,353
Sep 20, 2024	49.17	49.44	47.70	47.70	47.70	-3.68%	684,193
Sep 19, 2024	49.65	50.48	48.78	49.52	49.52	2.25%	377,894
Sep 18, 2024	48.70	50.38	47.63	48.43	48.43	-0.12%	374,756
Sep 17, 2024	48.75	50.23	47.88	48.49	48.49	0.08%	392,631
Sep 16, 2024	48.47	49.03	47.54	48.45	48.45	0.21%	263,209
Sep 13, 2024	48.57	49.05	47.75	48.35	48.35	1.34%	432,591
Sep 12, 2024	49.01	49.19	47.60	47.71	47.71	-1.75%	262,774
Sep 11, 2024	48.10	48.72	46.30	48.56	48.56	-0.16%	337,042
Sep 10, 2024	49.14	49.14	47.13	48.64	48.64	-0.84%	323,632
Sep 9, 2024	48.00	49.32	47.66	49.05	49.05	2.42%	359,341
Sep 6, 2024	49.07	49.53	46.98	47.89	47.89	-1.88%	295,261
Sep 5, 2024	49.93	50.12	48.60	48.81	48.81	-1.29%	203,258
Sep 4, 2024	50.02	50.93	49.23	49.45	49.45	-1.57%	190,487
Sep 3, 2024	51.18	51.20	49.81	50.24	50.24	-3.05%	311,899
Aug 30, 2024	51.82	52.69	51.04	51.82	51.82	0.39%	321,613
Aug 29, 2024	50.99	52.34	49.90	51.62	51.62	2.83%	364,648
Aug 28, 2024	50.04	50.87	49.68	50.20	50.20	-0.32%	171,016
Aug 27, 2024	49.87	50.56	49.49	50.36	50.36	0.08%	229,040
Aug 26, 2024	51.61	51.61	49.83	50.32	50.32	-1.33%	431,823
Aug 23, 2024	48.85	51.86	48.83	51.00	51.00	5.11%	550,145
Aug 22, 2024	48.60	49.08	47.96	48.52	48.52	-0.16%	247,265
Aug 21, 2024	48.09	48.65	47.76	48.60	48.60	1.59%	203,057
Aug 20, 2024	48.42	48.58	47.56	47.84	47.84	-1.69%	237,373
Aug 19, 2024	47.92	48.99	47.70	48.66	48.66	1.71%	298,279
Aug 16, 2024	46.78	48.65	46.78	47.84	47.84	2.20%	413,594
Aug 15, 2024	46.99	48.28	46.60	46.81	46.81	2.36%	372,695
Aug 14, 2024	45.74	46.63	45.16	45.73	45.73	0.73%	528,488
Aug 13, 2024	45.59	46.66	44.85	45.40	45.40	0.51%	527,974
Aug 12, 2024	46.55	47.16	44.78	45.17	45.17	-1.65%	563,143
Aug 9, 2024	46.74	47.00	44.51	45.93	45.93	-2.30%	900,391
Aug 8, 2024	55.39	55.66	42.40	47.01	47.01	-13.31%	3,095,824
Aug 7, 2024	56.63	56.89	54.07	54.23	54.23	-2.01%	253,000
Aug 6, 2024	54.63	56.54	53.95	55.34	55.34	0.71%	296,439
Aug 5, 2024	53.72	56.56	52.23	54.95	54.95	-4.43%	657,392
Aug 2, 2024	57.79	58.55	56.23	57.50	57.50	-4.66%	382,962
Aug 1, 2024	63.94	63.94	59.82	60.31	60.31	-6.47%	494,067
Jul 31, 2024	62.98	66.23	62.15	64.48	64.48	2.48%	569,537
Jul 30, 2024	64.13	64.46	62.21	62.92	62.92	-0.93%	513,137
Jul 29, 2024	66.85	67.03	63.40	63.51	63.51	-5.00%	492,013
Jul 26, 2024	65.48	68.49	64.05	66.85	66.85	4.37%	675,177
Jul 25, 2024	61.48	64.64	61.06	64.05	64.05	4.61%	459,606
Jul 24, 2024	62.15	63.76	61.05	61.23	61.23	-2.30%	434,262
Jul 23, 2024	60.97	64.20	60.97	62.67	62.67	0.90%	708,122
Jul 22, 2024	61.18	62.55	60.35	62.11	62.11	0.37%	359,210
Jul 19, 2024	60.95	62.37	60.50	61.88	61.88	1.38%	369,720
Jul 18, 2024	61.65	62.92	60.35	61.04	61.04	-2.01%	526,755
Jul 17, 2024	62.00	63.99	61.52	62.29	62.29	-1.64%	602,560
Jul 16, 2024	59.21	64.98	59.06	63.33	63.33	7.98%	1,002,248
Jul 15, 2024	57.15	59.99	56.93	58.65	58.65	4.19%	595,970
Jul 12, 2024	56.14	57.46	55.81	56.29	56.29	0.61%	327,745
Jul 11, 2024	53.54	56.65	53.14	55.95	55.95	6.57%	807,191
Jul 10, 2024	49.67	52.65	49.67	52.50	52.50	6.04%	622,641
Jul 9, 2024	47.88	49.52	47.81	49.51	49.51	3.02%	275,575
Jul 8, 2024	48.55	48.88	47.68	48.06	48.06	0.04%	191,346
Jul 5, 2024	48.29	48.53	47.55	48.04	48.04	-0.72%	236,924
Jul 3, 2024	49.64	49.68	48.32	48.39	48.39	-2.04%	140,602
Jul 2, 2024	48.34	49.64	48.34	49.40	49.40	2.47%	434,278