Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	84.82	84.88	84.47	84.60	84.60	0.33%	146,102
Nov 5, 2026	88.05	89.09	83.77	84.32	84.32	-3.27%	233,283
Nov 4, 2026	87.71	89.60	86.69	87.17	87.17	1.99%	270,571
Nov 3, 2026	85.94	86.92	85.16	85.47	85.47	-0.92%	324,939
Nov 2, 2026	85.16	87.47	84.96	86.26	86.26	2.50%	354,895
Oct 30, 2026	87.51	87.75	83.28	84.16	84.16	-3.81%	343,646
Oct 29, 2026	87.65	88.05	86.93	87.49	87.49	0.93%	417,293
Oct 28, 2026	86.68	87.14	84.80	86.68	86.68	0.17%	268,645
Oct 27, 2026	86.47	86.77	85.10	86.53	86.53	0.70%	335,481
Oct 26, 2026	86.09	87.42	85.05	85.93	85.93	1.64%	461,026
Oct 23, 2026	80.01	86.26	78.21	84.54	84.54	7.38%	1,047,732
Oct 22, 2026	75.65	79.57	75.65	78.73	78.73	3.17%	306,731
Oct 21, 2026	76.12	76.57	75.57	76.31	76.31	0.38%	173,152
Oct 20, 2026	75.01	76.93	75.00	76.02	76.02	2.07%	236,288
Oct 19, 2026	74.63	75.10	74.00	74.48	74.48	-0.40%	276,650
Oct 16, 2026	74.81	75.60	74.14	74.78	74.78	0.58%	153,446
Oct 15, 2026	73.70	74.86	73.29	74.35	74.35	1.31%	304,630
Oct 14, 2026	73.33	73.70	72.05	73.39	73.39	-1.67%	298,072
Oct 13, 2026	75.02	75.46	73.85	74.64	74.64	-0.11%	179,138
Oct 12, 2026	74.12	75.33	74.05	74.72	74.72	0.92%	215,356
Oct 9, 2026	74.06	74.45	73.52	74.04	74.04	-0.75%	172,473
Oct 8, 2026	73.80	74.80	73.24	74.60	74.60	0.61%	233,085
Oct 7, 2026	74.09	74.60	73.32	74.15	74.15	-1.13%	427,114
Oct 6, 2026	75.51	75.88	74.61	75.00	75.00	-0.04%	167,695
Oct 5, 2026	75.49	76.00	74.01	75.03	75.03	-0.58%	306,947
Oct 2, 2026	75.03	76.30	74.97	75.47	75.47	1.95%	421,763
Oct 1, 2026	73.19	74.05	71.57	74.03	74.03	0.04%	583,534
Sep 30, 2026	74.72	75.08	73.79	74.00	74.00	-0.70%	198,912
Sep 29, 2026	75.91	76.41	73.97	74.52	74.52	-1.68%	236,266
Sep 28, 2026	77.08	77.18	75.76	75.79	75.79	-1.65%	217,124
Sep 25, 2026	77.54	77.92	76.87	77.06	77.06	0.30%	263,230
Sep 24, 2026	77.33	77.36	76.07	76.83	76.83	0.14%	217,591
Sep 23, 2026	77.29	78.01	76.54	76.72	76.72	-0.81%	260,051
Sep 22, 2026	79.25	79.61	77.34	77.35	77.35	-1.93%	327,300
Sep 21, 2026	78.21	79.18	77.95	78.87	78.87	1.62%	235,469
Sep 18, 2026	77.25	77.94	76.97	77.61	77.61	-0.47%	793,382
Sep 17, 2026	79.05	79.15	77.71	77.98	77.98	-0.20%	284,936
Sep 16, 2026	78.48	78.81	76.20	78.14	78.14	-0.88%	330,235
Sep 15, 2026	79.22	79.58	78.01	78.83	78.83	-0.10%	258,062
Sep 14, 2026	78.52	79.48	78.52	78.91	78.91	0.04%	225,966
Sep 11, 2026	79.98	80.37	77.57	78.88	78.88	0.03%	243,694
Sep 10, 2026	78.30	79.00	77.00	78.86	78.86	0.90%	183,825
Sep 9, 2026	78.03	78.34	77.05	78.16	78.16	-0.74%	271,670
Sep 8, 2026	80.15	80.26	78.39	78.74	78.74	-2.87%	319,921
Sep 4, 2026	79.13	81.09	79.06	81.07	81.07	1.80%	251,263
Sep 3, 2026	79.19	80.57	78.85	79.64	79.64	1.25%	226,405
Sep 2, 2026	77.00	79.66	76.90	78.66	78.66	2.93%	287,008
Sep 1, 2026	77.62	78.20	75.89	76.42	76.42	-2.25%	245,859
Aug 31, 2026	78.63	78.65	77.39	78.18	78.18	-0.51%	155,746
Aug 28, 2026	79.18	79.59	78.45	78.58	78.58	-0.57%	189,236