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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.15	21.15	21.15	21.15	21.15	98
August 13, 2025	21.15	21.15	21.15	21.15	20.9	3,300
August 12, 2025	21.12	21.16	21.16	21.25	21.12	1,008
August 11, 2025	21.2	21.1	21.1	21.26	21.1	606
August 08, 2025	21.1	21.1	21.1	21.1	21.1	1
August 07, 2025	21	21.1	21.1	21.1	21	1,800
August 06, 2025	21.14	21	21	21.14	21	1,671
August 05, 2025	21.38	21.04	21.04	21.38	21.04	1,100
August 04, 2025	20.34	20.96	20.96	21.3	20.33	6,300
August 01, 2025	20.38	20.36	20.36	20.38	20.3	2,532
July 31, 2025	20.35	20.45	20.45	20.46	20.35	3,800
July 30, 2025	20.28	20.43	20.43	20.43	20.23	2,100
July 29, 2025	20.32	20.36	20.36	20.36	20.3	2,400
July 28, 2025	20.36	20.32	20.32	20.36	20.32	645
July 25, 2025	20.28	20.33	20.33	20.35	20.28	2,400
July 24, 2025	20.27	20.35	20.35	20.35	20.27	1,404
July 23, 2025	20.28	20.43	20.43	20.43	20.28	2,232
July 22, 2025	20.2	20.31	20.31	20.31	20.2	2,000
July 21, 2025	20.25	20.25	20.25	20.25	20.25	500
July 18, 2025	20.29	20.25	20.25	20.29	20.24	2,700
July 17, 2025	20.28	20.39	20.39	20.4	20.28	2,834
July 16, 2025	20.43	20.43	20.43	20.43	20.43	500
July 15, 2025	20.19	20.32	20.32	20.38	20.19	3,536
July 14, 2025	20.11	20.25	20.25	20.27	20.11	3,344
July 11, 2025	20.11	20.11	20.11	20.11	20.11	304
July 10, 2025	20.01	20.01	20.01	20.01	20.01	400
July 09, 2025	19.99	20	20	20.17	19.99	2,228
July 08, 2025	20.06	20.1	20.1	20.1	20.06	649
July 07, 2025	19.92	19.85	19.85	19.96	19.85	2,727
July 03, 2025	19.92	19.92	19.92	19.92	19.92	1,730
July 02, 2025	20.14	20.02	20.02	20.14	20.02	400
July 01, 2025	19.9	20.3	20.3	20.3	19.9	900
June 30, 2025	19.82	19.82	19.82	19.82	19.82	700
June 27, 2025	19.7	19.78	19.78	19.78	19.7	511
June 26, 2025	19.75	19.75	19.75	19.75	19.75	0
June 25, 2025	19.75	19.75	19.75	19.75	19.75	376
June 24, 2025	19.76	19.79	19.79	19.94	19.76	4,420
June 23, 2025	19.75	19.75	19.75	19.75	19.75	313
June 20, 2025	19.95	19.8	19.8	19.95	19.65	3,130
June 18, 2025	19.75	19.65	19.65	19.75	19.58	2,500
June 17, 2025	19.93	19.93	19.93	19.93	19.93	0
June 16, 2025	19.93	19.93	19.93	19.93	19.93	235
June 13, 2025	19.81	19.93	19.93	19.93	19.81	1,000
June 12, 2025	20.18	20.23	19.89	20.24	20.16	1,833
June 11, 2025	20.19	20.24	19.9	20.24	20.19	3,000

Customers Bancorp, Inc 5.375% S (CUBB) NYSE