Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
50.14
-1.72 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
49.27
-0.87 (-1.74%)
Pre-market: Mar 31, 2025, 8:28 AM EDT
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.47 | 51.47 | 49.85 | 50.14 | 50.14 | -3.32% | 192,585 |
| Mar 27, 2025 | 51.84 | 52.82 | 51.43 | 51.86 | 51.86 | -0.44% | 151,233 |
| Mar 26, 2025 | 52.76 | 53.95 | 51.88 | 52.09 | 52.09 | -0.59% | 178,857 |
| Mar 25, 2025 | 52.87 | 53.39 | 52.23 | 52.40 | 52.40 | -0.70% | 196,572 |
| Mar 24, 2025 | 52.60 | 53.05 | 51.83 | 52.77 | 52.77 | 2.37% | 231,056 |
| Mar 21, 2025 | 51.40 | 51.96 | 50.60 | 51.55 | 51.55 | 0.62% | 704,265 |
| Mar 20, 2025 | 50.67 | 52.33 | 50.67 | 51.23 | 51.23 | -0.60% | 215,801 |
| Mar 19, 2025 | 50.84 | 52.24 | 50.65 | 51.54 | 51.54 | 1.90% | 231,053 |
| Mar 18, 2025 | 50.70 | 51.22 | 49.97 | 50.58 | 50.58 | -0.80% | 281,953 |
| Mar 17, 2025 | 50.48 | 51.56 | 50.44 | 50.99 | 50.99 | 0.39% | 295,934 |
| Mar 14, 2025 | 49.68 | 50.85 | 49.02 | 50.79 | 50.79 | 3.46% | 298,834 |
| Mar 13, 2025 | 50.07 | 50.48 | 48.74 | 49.09 | 49.09 | -1.45% | 337,263 |
| Mar 12, 2025 | 49.18 | 50.22 | 48.17 | 49.81 | 49.81 | 3.34% | 246,426 |
| Mar 11, 2025 | 48.29 | 48.96 | 47.51 | 48.20 | 48.20 | 0.29% | 319,367 |
| Mar 10, 2025 | 49.08 | 49.40 | 47.42 | 48.06 | 48.06 | -4.26% | 359,130 |
| Mar 7, 2025 | 50.13 | 50.69 | 48.94 | 50.20 | 50.20 | -0.40% | 227,728 |
| Mar 6, 2025 | 50.46 | 51.03 | 50.03 | 50.40 | 50.40 | -1.31% | 301,698 |
| Mar 5, 2025 | 51.08 | 51.13 | 49.93 | 51.07 | 51.07 | 0.37% | 356,499 |
| Mar 4, 2025 | 51.65 | 52.41 | 49.24 | 50.88 | 50.88 | -3.36% | 375,156 |
| Mar 3, 2025 | 54.11 | 54.87 | 52.14 | 52.65 | 52.65 | -2.50% | 194,678 |
| Feb 28, 2025 | 53.42 | 54.11 | 52.75 | 54.00 | 54.00 | 1.66% | 294,008 |
| Feb 27, 2025 | 53.50 | 54.29 | 52.92 | 53.12 | 53.12 | -0.80% | 275,317 |
| Feb 26, 2025 | 53.70 | 54.24 | 52.92 | 53.55 | 53.55 | 0.26% | 208,096 |
| Feb 25, 2025 | 53.35 | 54.20 | 52.68 | 53.41 | 53.41 | 0.47% | 283,052 |
| Feb 24, 2025 | 53.74 | 53.82 | 52.71 | 53.16 | 53.16 | -0.21% | 312,198 |
| 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 |