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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	76.99	75.38	75.38	78.65	75.14	274,600
January 16, 2026	78.91	78.46	78.46	79.78	78.34	277,400
January 15, 2026	77.24	78.73	78.73	79.32	77.24	238,518
January 14, 2026	76.69	77.3	77.3	77.62	75.96	211,400
January 13, 2026	77.92	77.26	77.26	78.24	77.13	163,733
January 12, 2026	77.24	77.48	77.48	78.14	76.82	219,118
January 09, 2026	79.4	78.36	78.36	79.91	77.87	220,017
January 08, 2026	78.17	79.12	79.12	79.99	78.17	233,724
January 07, 2026	77.12	78.19	78.19	78.48	76.76	274,600
January 06, 2026	76.55	77.17	77.17	77.89	75.51	424,441
January 05, 2026	74.1	76.18	76.18	77.14	73.95	375,100
January 02, 2026	73.15	74.5	74.5	74.6	71.9	264,928
December 31, 2025	73.47	73.12	73.12	73.53	72.5	241,900
December 30, 2025	74.92	73.4	73.4	74.97	72.88	283,400
December 29, 2025	75.68	74.89	74.89	76.13	74.31	254,500
December 26, 2025	77.06	75.67	75.67	77.09	75.31	193,800
December 24, 2025	76.48	76.47	76.47	76.9	75.7	150,600
December 23, 2025	76.79	76.41	76.41	77.2	76.31	325,128
December 22, 2025	76.01	77.11	77.11	77.97	75.13	451,847
December 19, 2025	77.56	75.83	75.83	78.24	75.65	1.75M
December 18, 2025	75.11	77.91	77.91	78.33	74.93	745,638
December 17, 2025	73.25	74.65	74.65	74.67	72.81	547,220
December 16, 2025	73.95	73.15	73.15	74.47	73.15	414,000
December 15, 2025	73.7	73.5	73.5	74.57	72.98	377,149
December 12, 2025	73.45	72.98	72.98	73.88	72	291,580
December 11, 2025	71.53	73.01	73.01	73.94	71.53	654,500
December 10, 2025	69.99	71.65	71.65	72.97	69.99	243,082
December 09, 2025	70.37	69.9	69.9	71.99	69.54	249,500
December 08, 2025	70.99	70.97	70.97	72.25	70.67	357,124
December 05, 2025	70.82	70.95	70.95	71.15	70.07	224,500
December 04, 2025	71	71.12	71.12	72.83	70.51	313,637
December 03, 2025	68.48	70.95	70.95	71	67.21	524,544
December 02, 2025	68.84	68.4	68.4	69.01	67.75	198,400
December 01, 2025	68.16	68.36	68.36	69.46	67.6	243,559
November 28, 2025	69.41	68.9	68.9	69.43	68.54	128,502
November 26, 2025	68.94	68.95	68.95	70.05	68.67	343,015
November 25, 2025	67.94	69.33	69.33	70.44	67.09	200,100
November 24, 2025	65.97	67.93	67.93	68.15	64.93	415,991
November 21, 2025	64.11	65.99	65.99	66.75	63.44	224,900
November 20, 2025	65.96	63.94	63.94	66.66	63.66	259,244
November 19, 2025	64.47	65	65	65.59	64.21	242,110
November 18, 2025	63.9	64.33	64.33	65.17	63.56	216,302
November 17, 2025	66.72	64.36	64.36	67.22	64.07	272,153
November 14, 2025	66.79	66.79	66.79	67.15	65.55	203,888
November 13, 2025	66.9	67.08	67.08	67.96	66.32	211,717
November 12, 2025	67.86	67.35	67.35	69.08	67.19	243,803
November 11, 2025	68.48	67.53	67.53	69.24	67.37	220,200
November 10, 2025	67.66	68.45	68.45	69.72	67.59	257,539
November 07, 2025	66.41	67.56	67.56	67.62	65.25	200,682
November 06, 2025	67.5	66.67	66.67	67.75	66.05	224,300
November 05, 2025	66.81	67.6	67.6	67.96	66.4	347,827
November 04, 2025	67.14	66.93	66.93	67.51	66.33	313,800
November 03, 2025	66.98	68	68	68.02	65.91	249,048
October 31, 2025	66.86	67.12	67.12	67.55	66.01	272,400
October 30, 2025	67.59	67.26	67.26	68.95	66.22	307,447
October 29, 2025	68.58	67.48	67.48	69.94	66.94	302,800
October 28, 2025	68.9	68.21	68.21	68.9	67.24	253,100
October 27, 2025	70.89	68.9	68.9	72.38	68.9	337,512
October 24, 2025	68.79	70.11	70.11	71.52	68.09	750,786
October 23, 2025	64.35	65.55	65.55	65.82	63.57	417,858

Customers Bancorp, Inc. (CUBI) NYSE