Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	77.53	77.88	75.78	76.12	76.12	-1.34%	296,097
May 26, 2026	75.80	77.82	75.75	77.15	77.15	2.66%	280,384
May 22, 2026	75.66	76.00	74.98	75.15	75.15	-0.71%	290,593
May 21, 2026	75.01	75.75	74.29	75.69	75.69	0.33%	229,616
May 20, 2026	73.64	75.94	72.93	75.44	75.44	2.95%	265,835
May 19, 2026	72.62	73.32	71.37	73.28	73.28	0.83%	267,552
May 18, 2026	72.22	73.74	72.22	72.68	72.68	0.37%	313,337
May 15, 2026	73.72	74.13	71.66	72.41	72.41	-1.95%	239,389
May 14, 2026	73.31	74.28	72.82	73.85	73.85	1.69%	288,800
May 13, 2026	73.54	73.54	72.10	72.62	72.62	-1.75%	439,047
May 12, 2026	73.90	74.17	71.61	73.91	73.91	-0.28%	356,969
May 11, 2026	77.52	77.65	73.94	74.12	74.12	-4.06%	525,840
May 8, 2026	78.25	78.25	76.76	77.26	77.26	-0.83%	305,173
May 7, 2026	78.98	80.00	77.78	77.91	77.91	-0.42%	316,050
May 6, 2026	77.88	79.03	77.75	78.24	78.24	1.35%	462,809
May 5, 2026	76.80	78.09	76.24	77.20	77.20	0.90%	222,919
May 4, 2026	76.53	77.74	75.73	76.51	76.51	-0.74%	361,609
May 1, 2026	76.32	77.88	75.51	77.08	77.08	1.06%	315,870
Apr 30, 2026	75.01	77.07	74.96	76.27	76.27	0.59%	312,182
Apr 29, 2026	76.85	77.45	75.35	75.82	75.82	-1.71%	305,000
Apr 28, 2026	78.22	78.78	76.77	77.14	77.14	-1.00%	296,917
Apr 27, 2026	75.34	78.46	75.34	77.92	77.92	4.76%	573,250
Apr 24, 2026	75.95	78.00	72.76	74.38	74.38	-3.99%	691,937
Apr 23, 2026	76.78	77.78	76.19	77.47	77.47	1.12%	263,688
Apr 22, 2026	77.43	77.85	76.34	76.61	76.61	-0.44%	208,744
Apr 21, 2026	78.63	78.98	76.54	76.95	76.95	-1.81%	274,509
Apr 20, 2026	77.01	78.94	76.75	78.37	78.37	1.23%	182,699
Apr 17, 2026	76.78	79.36	76.54	77.42	77.42	2.39%	428,132
Apr 16, 2026	75.79	76.37	75.31	75.61	75.61	-0.49%	245,021
Apr 15, 2026	76.08	76.60	75.13	75.98	75.98	0.05%	305,930
Apr 14, 2026	74.91	76.53	73.64	75.94	75.94	1.43%	334,625
Apr 13, 2026	73.45	75.02	73.03	74.87	74.87	1.19%	351,831
Apr 10, 2026	74.70	74.70	73.44	73.99	73.99	-1.28%	236,212
Apr 9, 2026	73.70	75.69	73.68	74.95	74.95	1.56%	763,902
Apr 8, 2026	74.56	75.60	73.79	73.80	73.80	2.90%	420,612
Apr 7, 2026	71.36	72.09	70.91	71.72	71.72	0.03%	224,968
Apr 6, 2026	70.45	71.80	69.89	71.70	71.70	1.83%	202,502
Apr 2, 2026	69.36	70.97	68.99	70.41	70.41	-0.76%	384,121
Apr 1, 2026	70.28	71.51	69.54	70.95	70.95	2.22%	257,209
Mar 31, 2026	68.26	69.70	67.56	69.41	69.41	3.21%	369,278
Mar 30, 2026	68.25	68.63	67.18	67.25	67.25	-0.61%	374,119
Mar 27, 2026	68.44	68.56	67.18	67.66	67.66	-1.90%	206,153
Mar 26, 2026	68.78	69.32	68.39	68.97	68.97	-0.58%	228,758
Mar 25, 2026	68.68	69.72	68.29	69.37	69.37	1.83%	412,118
Mar 24, 2026	65.73	69.24	65.73	68.12	68.12	1.07%	287,253
Mar 23, 2026	68.06	69.00	67.17	67.40	67.40	1.77%	417,323
Mar 20, 2026	66.11	66.72	65.18	66.23	66.23	0.14%	1,020,744
Mar 19, 2026	64.99	66.80	64.31	66.14	66.14	0.95%	476,056
Mar 18, 2026	66.12	66.60	65.38	65.52	65.52	-1.04%	425,134
Mar 17, 2026	67.19	67.54	66.12	66.21	66.21	-0.26%	301,237