Customers Bancorp, Inc 5.375% S - CUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.39	21.14	21.14	21.39	21	2,769
November 06, 2025	21.06	21.4	21.4	21.4	21.06	1,100
November 05, 2025	21.29	21.03	21.03	21.34	20.94	9,000
November 04, 2025	21.05	21.34	21.34	21.34	21.05	3,900
November 03, 2025	20.91	21.14	21.14	21.14	20.91	5,130
October 31, 2025	21	20.94	20.94	21	20.94	1,444
October 30, 2025	20.98	21.1	21.1	21.13	20.98	1,600
October 29, 2025	20.95	20.99	20.99	21.1	20.95	4,009
October 28, 2025	21	20.94	20.94	21	20.94	2,300
October 27, 2025	20.94	20.95	20.95	21	20.87	2,100
October 24, 2025	20.75	20.8	20.8	20.8	20.75	1,502
October 23, 2025	20.76	20.5	20.5	20.8	20.35	5,210
October 22, 2025	20.7	20.69	20.69	20.7	20.69	712
October 21, 2025	20.99	20.7	20.7	20.99	20.7	1,019
October 20, 2025	20.71	21	21	21	20.6	3,235
October 17, 2025	20.81	20.95	20.95	20.95	20.81	1,100
October 16, 2025	20.85	20.75	20.75	21	20.75	10,418
October 15, 2025	21.2	20.85	20.85	21.44	20.66	19,826
October 14, 2025	21.39	21.3	21.3	21.5	21.27	4,822
October 13, 2025	21.38	21.45	21.45	21.45	21.32	1,600
October 10, 2025	21.38	21.38	21.38	21.38	21.38	129
October 09, 2025	21.45	21.38	21.38	21.45	21.38	400
October 08, 2025	21.49	21.5	21.5	21.5	21.49	522
October 07, 2025	21.28	21.35	21.35	21.35	21.28	600
October 06, 2025	21.46	21.16	21.16	21.5	21.1	7,139
October 03, 2025	21.53	21.53	21.53	21.53	21.53	1,008
October 02, 2025	21.45	21.45	21.45	21.45	21.45	709
October 01, 2025	21.4	21.45	21.45	21.45	21.4	834
September 30, 2025	21.54	21.45	21.45	21.54	21.45	1,204
September 29, 2025	21.53	21.59	21.59	21.59	21.53	700
September 26, 2025	21.54	21.53	21.53	21.54	21.53	400
September 25, 2025	21.53	21.45	21.45	21.55	21.45	1,100
September 24, 2025	21.64	21.55	21.55	21.65	21.55	800
September 23, 2025	21.63	21.61	21.61	21.65	21.61	2,010
September 22, 2025	21.6	21.6	21.6	21.68	21.6	3,244
September 19, 2025	21.45	21.57	21.57	21.68	21.45	4,000
September 18, 2025	21.65	21.64	21.64	21.65	21.64	600
September 17, 2025	21.79	21.79	21.79	21.79	21.79	411
September 16, 2025	21.23	21.45	21.45	21.49	21.23	8,243
September 15, 2025	21.2	21.25	21.25	21.48	21.2	9,900
September 12, 2025	21.55	21.55	21.21	21.55	21.55	0
September 11, 2025	21.6	21.55	21.21	21.6	21.41	2,600
September 10, 2025	21.64	21.64	21.3	21.64	21.64	103
September 09, 2025	21.6	21.66	21.32	21.66	21.39	4,300
September 08, 2025	21.5	21.65	21.31	21.65	21.41	4,700
September 05, 2025	21.33	21.37	21.37	21.45	21.33	926
September 04, 2025	21.33	21.33	21.33	21.33	21.3	2,600
September 03, 2025	21.35	21.26	21.26	21.35	21.25	1,312
September 02, 2025	21.5	21.44	21.44	21.5	21.3	3,000
August 29, 2025	21.52	21.52	21.52	21.55	21.38	6,004
August 28, 2025	21.34	21.33	21.33	21.44	21.33	3,200
August 27, 2025	21.3	21.4	21.4	21.4	21.3	2,300
August 26, 2025	21.4	21.31	21.31	21.64	21.3	4,400
August 25, 2025	21.15	21.5	21.5	21.64	21.15	3,743
August 22, 2025	21.17	21.34	21.34	21.35	21.17	5,205
August 21, 2025	21.21	21.1	21.1	21.21	21.1	1,300
August 20, 2025	21.19	21.18	21.18	21.19	21.03	1,300
August 19, 2025	21.17	21.08	21.08	21.17	21.05	7,600
August 18, 2025	21	21.35	21.35	21.35	21	1,617
August 15, 2025	21.13	21.28	21.28	21.28	21.05	2,833

Customers Bancorp, Inc 5.375% S (CUBB) NYSE