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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.79	72.96	72.96	73.06	70.65	354,652
February 19, 2026	73.12	71.92	71.92	73.12	71	390,600
February 18, 2026	73.8	73.72	73.72	75.17	73.3	316,800
February 17, 2026	72.76	73.96	73.96	74.26	72.68	535,021
February 13, 2026	71.4	72.73	72.73	73.02	70.21	260,200
February 12, 2026	72.34	71.64	71.64	73.91	69.76	493,125
February 11, 2026	74.2	70.99	70.99	74.73	69.51	608,756
February 10, 2026	75.1	73.14	73.14	76.14	72.64	394,728
February 09, 2026	75.76	75.47	75.47	76.91	75.3	332,203
February 06, 2026	75.79	76.28	76.28	76.69	74.1	647,978
February 05, 2026	78.53	76.7	76.7	79.63	76.01	512,145
February 04, 2026	78.66	78.34	78.34	80.72	77.61	500,400
February 03, 2026	79.96	78.34	78.34	81.72	76.74	549,438
February 02, 2026	78.9	79.58	79.58	81.52	78.47	518,568
January 30, 2026	78.49	79.02	79.02	79.91	78.32	406,127
January 29, 2026	77	78.95	78.95	79.02	75.93	415,571
January 28, 2026	75.98	76.51	76.51	77.87	75.98	237,027
January 27, 2026	76.81	75.91	75.91	77.5	74.84	219,011
January 26, 2026	75.88	77.52	77.52	78.58	75.67	645,826
January 23, 2026	76.92	74.52	74.52	77.99	72.21	936,428
January 22, 2026	80.31	81.21	81.21	82.56	80.31	456,188
January 21, 2026	75.9	80.2	80.2	80.96	75.9	357,500
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

Customers Bancorp, Inc. (CUBI) NYSE