Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
81.07
+1.43 (1.80%)
At close: Sep 4, 2026, 4:00 PM EDT
80.53
-0.54 (-0.67%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Customers Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 78.01 | 79.60 | 77.01 | 79.03 | 79.03 | 0.62% | 260,240 |
| Aug 26, 2026 | 78.68 | 78.74 | 78.16 | 78.54 | 78.54 | 0.31% | 155,371 |
| Aug 25, 2026 | 79.34 | 79.34 | 78.28 | 78.30 | 78.30 | -0.87% | 141,431 |
| Aug 24, 2026 | 79.76 | 80.75 | 78.94 | 78.99 | 78.99 | -1.00% | 139,898 |
| Aug 21, 2026 | 80.41 | 80.88 | 79.17 | 79.79 | 79.79 | 0.28% | 269,468 |
| Aug 20, 2026 | 78.60 | 79.69 | 77.77 | 79.57 | 79.57 | 1.04% | 196,107 |
| Aug 19, 2026 | 80.77 | 80.86 | 78.55 | 78.75 | 78.75 | -2.49% | 284,663 |
| Aug 18, 2026 | 82.02 | 82.20 | 80.65 | 80.76 | 80.76 | -1.64% | 257,220 |
| Aug 17, 2026 | 83.31 | 84.21 | 81.86 | 82.11 | 82.11 | -1.76% | 205,583 |
| Aug 14, 2026 | 83.27 | 84.03 | 82.50 | 83.58 | 83.58 | 0.22% | 272,749 |
| Aug 13, 2026 | 83.42 | 84.38 | 82.81 | 83.40 | 83.40 | 0.74% | 247,094 |
| Aug 12, 2026 | 83.02 | 83.48 | 82.20 | 82.79 | 82.79 | -0.08% | 182,315 |
| Aug 11, 2026 | 82.76 | 83.42 | 81.84 | 82.86 | 82.86 | 0.61% | 255,000 |
| Aug 10, 2026 | 81.72 | 82.52 | 81.50 | 82.36 | 82.36 | 0.35% | 160,264 |
| Aug 7, 2026 | 81.86 | 82.71 | 81.42 | 82.07 | 82.07 | 0.02% | 169,277 |
| Aug 6, 2026 | 83.21 | 83.21 | 81.67 | 82.05 | 82.05 | -0.81% | 256,988 |
| Aug 5, 2026 | 83.75 | 83.95 | 82.38 | 82.72 | 82.72 | -1.11% | 320,080 |
| Aug 4, 2026 | 80.69 | 83.84 | 80.69 | 83.65 | 83.65 | 3.85% | 568,193 |
| Aug 3, 2026 | 78.23 | 81.01 | 78.20 | 80.55 | 80.55 | 2.38% | 334,856 |
| Jul 31, 2026 | 78.68 | 78.95 | 76.84 | 78.68 | 78.68 | 0.61% | 209,750 |
| Jul 30, 2026 | 79.00 | 79.22 | 78.06 | 78.20 | 78.20 | -0.58% | 201,790 |
| Jul 29, 2026 | 78.63 | 79.55 | 78.25 | 78.66 | 78.66 | -1.17% | 334,820 |
| Jul 28, 2026 | 78.66 | 79.62 | 78.40 | 79.59 | 79.59 | 1.18% | 232,986 |
| Jul 27, 2026 | 76.92 | 79.54 | 76.91 | 78.66 | 78.66 | 2.80% | 347,095 |
| Jul 24, 2026 | 75.63 | 77.69 | 74.32 | 76.52 | 76.52 | 0.57% | 428,409 |
| Jul 23, 2026 | 75.43 | 76.17 | 74.89 | 76.09 | 76.09 | -0.52% | 272,851 |
| Jul 22, 2026 | 76.60 | 76.96 | 75.82 | 76.49 | 76.49 | -0.73% | 301,899 |
| Jul 21, 2026 | 76.80 | 77.48 | 75.89 | 77.05 | 77.05 | 0.35% | 303,702 |
| Jul 20, 2026 | 78.15 | 78.25 | 76.69 | 76.78 | 76.78 | -1.95% | 223,952 |
| Jul 17, 2026 | 78.72 | 79.40 | 77.51 | 78.31 | 78.31 | -1.81% | 275,749 |
| Jul 16, 2026 | 77.21 | 80.52 | 77.21 | 79.75 | 79.75 | 3.56% | 427,644 |
| Jul 15, 2026 | 76.85 | 77.97 | 76.33 | 77.01 | 77.01 | 0.94% | 315,501 |
| Jul 14, 2026 | 76.58 | 76.94 | 75.96 | 76.29 | 76.29 | 0.18% | 199,110 |
| Jul 13, 2026 | 76.19 | 76.65 | 75.79 | 76.15 | 76.15 | -0.61% | 160,579 |
| Jul 10, 2026 | 76.31 | 77.35 | 76.13 | 76.62 | 76.62 | 0.71% | 158,097 |
| Jul 9, 2026 | 75.70 | 77.53 | 75.66 | 76.08 | 76.08 | 0.54% | 312,974 |
| Jul 8, 2026 | 76.28 | 76.45 | 74.70 | 75.67 | 75.67 | -1.29% | 333,781 |
| Jul 7, 2026 | 78.10 | 78.51 | 76.66 | 76.66 | 76.66 | -1.82% | 346,907 |
| Jul 6, 2026 | 77.35 | 78.62 | 77.35 | 78.08 | 78.08 | 0.48% | 518,690 |
| Jul 2, 2026 | 80.16 | 80.71 | 76.94 | 77.71 | 77.71 | -2.70% | 441,310 |
| Jul 1, 2026 | 79.22 | 81.44 | 79.10 | 79.87 | 79.87 | 0.97% | 533,105 |
| Jun 30, 2026 | 79.10 | 79.75 | 78.36 | 79.10 | 79.10 | -0.03% | 412,698 |
| Jun 29, 2026 | 79.71 | 80.58 | 78.53 | 79.12 | 79.12 | -2.33% | 405,590 |
| Jun 26, 2026 | 80.00 | 81.01 | 79.00 | 81.01 | 81.01 | 1.96% | 758,112 |