Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.46	67.70	65.24	67.44	67.44	-1.42%	555,237
Mar 5, 2026	69.44	70.09	67.54	68.41	68.41	-2.63%	419,129
Mar 4, 2026	70.15	70.72	69.49	70.26	70.26	0.88%	358,584
Mar 3, 2026	67.12	70.23	66.14	69.65	69.65	0.85%	717,845
Mar 2, 2026	66.70	69.49	65.92	69.06	69.06	2.40%	710,011
Feb 27, 2026	70.01	70.50	66.96	67.44	67.44	-6.35%	739,462
Feb 26, 2026	71.80	72.88	70.80	72.01	72.01	0.24%	210,209
Feb 25, 2026	70.62	72.03	69.56	71.84	71.84	2.53%	235,599
Feb 24, 2026	69.58	70.36	68.64	70.07	70.07	0.68%	242,954
Feb 23, 2026	72.76	73.38	68.28	69.60	69.60	-4.61%	472,608
Feb 20, 2026	71.79	73.06	70.65	72.96	72.96	1.45%	348,664
Feb 19, 2026	73.12	73.12	71.00	71.92	71.92	-2.44%	374,153
Feb 18, 2026	73.80	75.17	73.30	73.72	73.72	-0.32%	316,788
Feb 17, 2026	72.76	74.26	72.68	73.96	73.96	1.69%	535,021
Feb 13, 2026	71.40	73.02	70.21	72.73	72.73	1.48%	251,965
Feb 12, 2026	72.34	73.91	69.71	71.67	71.67	0.96%	566,715
Feb 11, 2026	74.20	74.73	69.51	70.99	70.99	-2.94%	492,714
Feb 10, 2026	75.10	76.14	72.64	73.14	73.14	-3.09%	390,028
Feb 9, 2026	75.76	76.91	75.30	75.47	75.47	-1.06%	332,203
Feb 6, 2026	75.79	76.69	74.10	76.28	76.28	-0.55%	647,978
Feb 5, 2026	78.53	79.63	76.01	76.70	76.70	-2.09%	512,145
Feb 4, 2026	78.66	80.72	77.61	78.34	78.34	-	500,376
Feb 3, 2026	79.96	81.72	76.74	78.34	78.34	-1.56%	549,436
Feb 2, 2026	78.90	81.52	78.47	79.58	79.58	0.71%	466,903
Jan 30, 2026	78.49	79.91	78.32	79.02	79.02	0.09%	406,127
Jan 29, 2026	77.00	79.02	75.93	78.95	78.95	3.19%	415,571
Jan 28, 2026	75.98	77.87	75.98	76.51	76.51	0.79%	237,025
Jan 27, 2026	76.81	77.50	74.84	75.91	75.91	-2.08%	218,149
Jan 26, 2026	75.88	78.58	75.67	77.52	77.52	4.03%	641,824
Jan 23, 2026	76.92	77.99	72.21	74.52	74.52	-8.24%	921,164
Jan 22, 2026	80.31	82.56	80.31	81.21	81.21	1.26%	455,211
Jan 21, 2026	75.90	80.96	75.90	80.20	80.20	6.39%	354,576
Jan 20, 2026	76.99	78.65	75.14	75.38	75.38	-3.93%	274,588
Jan 16, 2026	78.91	79.78	78.34	78.46	78.46	-0.34%	277,377
Jan 15, 2026	77.24	79.32	77.24	78.73	78.73	1.85%	238,518
Jan 14, 2026	76.69	77.62	75.96	77.30	77.30	0.05%	211,394
Jan 13, 2026	77.92	78.24	77.13	77.26	77.26	-0.28%	163,732
Jan 12, 2026	77.24	78.14	76.82	77.48	77.48	-1.12%	219,041
Jan 9, 2026	79.40	79.91	77.87	78.36	78.36	-0.96%	220,012
Jan 8, 2026	78.17	79.99	78.17	79.12	79.12	1.19%	233,708
Jan 7, 2026	77.12	78.48	76.76	78.19	78.19	1.32%	274,586
Jan 6, 2026	76.55	77.89	75.51	77.17	77.17	1.30%	424,441
Jan 5, 2026	74.10	77.14	73.95	76.18	76.18	2.26%	375,082
Jan 2, 2026	73.15	74.60	71.90	74.50	74.50	1.89%	264,918
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