Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
67.85
-0.28 (-0.41%)
At close: Sep 12, 2025, 4:00 PM EDT
67.40
-0.45 (-0.66%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.86 | 68.20 | 67.51 | 67.85 | 67.85 | -0.41% | 202,760 |
| Sep 11, 2025 | 68.68 | 69.05 | 67.85 | 68.13 | 68.13 | -0.90% | 252,443 |
| Sep 10, 2025 | 67.74 | 68.82 | 66.88 | 68.75 | 68.75 | 2.03% | 413,015 |
| Sep 9, 2025 | 67.93 | 68.04 | 66.93 | 67.38 | 67.38 | -0.78% | 306,450 |
| Sep 8, 2025 | 67.59 | 68.02 | 66.33 | 67.91 | 67.91 | 0.92% | 453,016 |
| Sep 5, 2025 | 69.98 | 70.61 | 67.29 | 67.29 | 67.29 | -3.82% | 665,566 |
| Sep 4, 2025 | 70.25 | 70.94 | 68.80 | 69.96 | 69.96 | -3.41% | 2,149,224 |
| Sep 3, 2025 | 71.58 | 72.51 | 70.86 | 72.43 | 72.43 | 1.19% | 224,081 |
| Sep 2, 2025 | 70.62 | 71.65 | 70.02 | 71.58 | 71.58 | -0.15% | 303,893 |
| Aug 29, 2025 | 71.17 | 72.18 | 70.99 | 71.69 | 71.69 | 0.73% | 424,535 |
| Aug 28, 2025 | 71.23 | 71.29 | 70.54 | 71.17 | 71.17 | 0.11% | 172,970 |
| Aug 27, 2025 | 69.83 | 71.13 | 69.83 | 71.09 | 71.09 | 1.22% | 181,484 |
| Aug 26, 2025 | 68.36 | 70.42 | 68.22 | 70.23 | 70.23 | 2.15% | 207,742 |
| Aug 25, 2025 | 68.57 | 69.12 | 68.26 | 68.75 | 68.75 | 0.04% | 191,914 |
| Aug 22, 2025 | 66.16 | 69.42 | 65.89 | 68.72 | 68.72 | 5.00% | 413,266 |
| Aug 21, 2025 | 65.26 | 65.84 | 65.10 | 65.45 | 65.45 | -0.52% | 141,378 |
| Aug 20, 2025 | 66.47 | 66.47 | 65.34 | 65.79 | 65.79 | -0.32% | 207,781 |
| Aug 19, 2025 | 66.38 | 67.34 | 65.89 | 66.00 | 66.00 | -0.83% | 184,002 |
| Aug 18, 2025 | 65.66 | 66.74 | 65.17 | 66.55 | 66.55 | 1.02% | 183,357 |
| Aug 15, 2025 | 66.79 | 66.79 | 65.32 | 65.88 | 65.88 | -1.17% | 257,738 |
| Aug 14, 2025 | 65.14 | 66.70 | 64.77 | 66.66 | 66.66 | 1.15% | 214,055 |
| Aug 13, 2025 | 66.06 | 66.59 | 65.49 | 65.90 | 65.90 | 0.67% | 389,178 |
| Aug 12, 2025 | 63.48 | 65.68 | 63.48 | 65.46 | 65.46 | 4.42% | 240,874 |
| Aug 11, 2025 | 62.72 | 63.09 | 62.32 | 62.69 | 62.69 | 0.08% | 234,132 |
| Aug 8, 2025 | 62.30 | 62.79 | 61.40 | 62.64 | 62.64 | 2.34% | 202,487 |
| Aug 7, 2025 | 62.53 | 62.53 | 60.95 | 61.21 | 61.21 | -1.32% | 192,527 |
| Aug 6, 2025 | 63.22 | 63.29 | 62.00 | 62.03 | 62.03 | -2.21% | 206,275 |
| Aug 5, 2025 | 63.03 | 63.43 | 61.39 | 63.43 | 63.43 | 0.84% | 353,799 |
| Aug 4, 2025 | 62.50 | 63.29 | 62.26 | 62.90 | 62.90 | 1.13% | 347,392 |
| Aug 1, 2025 | 62.39 | 62.73 | 60.61 | 62.20 | 62.20 | -2.43% | 552,533 |
| Jul 31, 2025 | 64.68 | 64.97 | 62.88 | 63.75 | 63.75 | -1.95% | 295,847 |
| Jul 30, 2025 | 65.69 | 65.92 | 64.51 | 65.02 | 65.02 | -0.47% | 557,025 |
| Jul 29, 2025 | 66.61 | 67.00 | 65.32 | 65.33 | 65.33 | -0.62% | 627,239 |
| Jul 28, 2025 | 62.47 | 65.88 | 62.08 | 65.74 | 65.74 | 6.57% | 537,440 |
| Jul 25, 2025 | 63.35 | 64.03 | 61.16 | 61.69 | 61.69 | 0.41% | 781,019 |
| Jul 24, 2025 | 62.24 | 62.60 | 61.12 | 61.44 | 61.44 | -1.77% | 272,304 |
| Jul 23, 2025 | 62.58 | 63.05 | 61.73 | 62.55 | 62.55 | -1.14% | 349,826 |
| Jul 22, 2025 | 64.10 | 64.38 | 63.26 | 63.27 | 63.27 | -1.03% | 296,460 |
| Jul 21, 2025 | 64.41 | 65.46 | 63.87 | 63.93 | 63.93 | -0.28% | 216,877 |
| Jul 18, 2025 | 64.30 | 64.52 | 63.61 | 64.11 | 64.11 | -0.05% | 176,363 |
| Jul 17, 2025 | 62.90 | 64.50 | 62.90 | 64.14 | 64.14 | 1.97% | 315,449 |
| Jul 16, 2025 | 62.81 | 63.19 | 61.49 | 62.90 | 62.90 | 0.90% | 308,426 |
| Jul 15, 2025 | 64.14 | 64.51 | 62.26 | 62.34 | 62.34 | -2.67% | 349,227 |
| Jul 14, 2025 | 63.20 | 64.11 | 62.83 | 64.05 | 64.05 | 0.91% | 285,006 |
| Jul 11, 2025 | 62.34 | 63.90 | 61.35 | 63.47 | 63.47 | -0.63% | 236,896 |
| Jul 10, 2025 | 63.50 | 64.63 | 62.55 | 63.87 | 63.87 | -0.16% | 271,072 |
| Jul 9, 2025 | 64.75 | 64.96 | 63.53 | 63.97 | 63.97 | -0.06% | 475,595 |
| Jul 8, 2025 | 65.36 | 67.04 | 63.80 | 64.01 | 64.01 | -0.14% | 672,574 |
| Jul 7, 2025 | 65.22 | 66.13 | 63.69 | 64.10 | 64.10 | -2.81% | 449,719 |
| Jul 3, 2025 | 65.18 | 67.19 | 64.79 | 65.95 | 65.95 | 2.17% | 292,870 |