Customers Bancorp, Inc. - CUBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	64.6	64.47	64.47	65.58	64.17	357,412
October 02, 2025	64.23	64.31	64.31	64.65	63.76	229,300
October 01, 2025	65.28	64.5	64.5	65.44	64.01	239,998
September 30, 2025	65.83	65.37	65.37	66.18	63.97	363,449
September 29, 2025	67.32	65.6	65.6	67.51	65.49	259,926
September 26, 2025	67	67.45	67.45	67.48	66.34	213,708
September 25, 2025	66.21	66.83	66.83	67.03	64.97	240,912
September 24, 2025	66.62	65.83	65.83	66.97	65.15	313,418
September 23, 2025	67.56	66.35	66.35	68.48	66.29	258,400
September 22, 2025	66.3	66.58	66.58	66.9	66	184,400
September 19, 2025	68.24	66.51	66.51	68.3	66.46	836,800
September 18, 2025	67.23	68.38	68.38	69.54	67.23	439,700
September 17, 2025	66.62	66.99	66.99	69.17	66.36	560,927
September 16, 2025	66.41	66.45	66.45	67.07	65.41	425,300
September 15, 2025	68.05	67	67	68.21	66.82	224,002
September 12, 2025	67.86	67.85	67.85	68.19	67.51	202,800
September 11, 2025	68.68	68.13	68.13	69.05	67.85	252,443
September 10, 2025	67.74	68.75	68.75	68.82	66.88	413,015
September 09, 2025	67.93	67.38	67.38	68.04	66.93	306,500
September 08, 2025	67.59	67.91	67.91	68.02	66.33	453,016
September 05, 2025	70.36	67.29	67.29	70.61	67.29	665,566
September 04, 2025	70.25	69.96	69.96	70.94	68.8	2.15M
September 03, 2025	71.58	72.43	72.43	72.51	70.86	232,800
September 02, 2025	70.62	71.58	71.58	71.65	70.02	303,900
August 29, 2025	71.17	71.69	71.69	72.18	70.99	424,535
August 28, 2025	71.23	71.17	71.17	71.29	70.54	173,000
August 27, 2025	69.83	71.09	71.09	71.13	69.83	181,500
August 26, 2025	68.36	70.23	70.23	70.42	68.22	207,742
August 25, 2025	68.57	68.75	68.75	69.12	68.26	191,914
August 22, 2025	66.16	68.72	68.72	69.42	65.89	413,266
August 21, 2025	65.26	65.45	65.45	65.84	65.1	141,400
August 20, 2025	66.47	65.79	65.79	66.47	65.34	207,800
August 19, 2025	66.38	66	66	67.34	65.89	184,002
August 18, 2025	65.66	66.55	66.55	66.74	65.17	183,400
August 15, 2025	66.79	65.88	65.88	66.79	65.32	257,738
August 14, 2025	65.14	66.66	66.66	66.7	64.77	214,100
August 13, 2025	66.06	65.9	65.9	66.58	65.49	389,200
August 12, 2025	63.48	65.46	65.46	65.68	63.48	240,900
August 11, 2025	62.72	62.69	62.69	63.09	62.32	234,132
August 08, 2025	62.3	62.64	62.64	62.79	61.4	202,500
August 07, 2025	62.53	61.21	61.21	62.53	60.95	192,527
August 06, 2025	63.22	62.03	62.03	63.29	62	206,300
August 05, 2025	63.03	63.43	63.43	63.43	61.39	353,800
August 04, 2025	62.5	62.9	62.9	63.29	62.26	347,400
August 01, 2025	62.39	62.2	62.2	62.73	60.61	552,533
July 31, 2025	64.68	63.75	63.75	64.97	62.88	295,847
July 30, 2025	65.69	65.02	65.02	65.92	64.51	557,025
July 29, 2025	66.61	65.33	65.33	67	65.32	627,239
July 28, 2025	62.47	65.74	65.74	65.88	62.08	537,440
July 25, 2025	63.35	61.69	61.69	64.03	61.16	781,019
July 24, 2025	62.24	61.44	61.44	62.6	61.12	272,304
July 23, 2025	62.58	62.55	62.55	63.05	61.73	349,826
July 22, 2025	64.1	63.27	63.27	64.38	63.26	296,500
July 21, 2025	64.41	63.93	63.93	65.46	63.87	216,877
July 18, 2025	64.3	64.11	64.11	64.52	63.61	176,400
July 17, 2025	62.9	64.14	64.14	64.5	62.9	315,449
July 16, 2025	62.81	62.9	62.9	63.19	61.49	308,426
July 15, 2025	64.14	62.34	62.34	64.51	62.26	349,227
July 14, 2025	63.2	64.05	64.05	64.11	62.83	285,006
July 11, 2025	62.34	63.47	63.47	63.9	61.35	236,900

Customers Bancorp, Inc. (CUBI) NYSE