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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	63.5	63.87	63.87	64.63	62.55	271,100
July 09, 2025	64.75	63.97	63.97	64.96	63.53	475,600
July 08, 2025	65.36	64.01	64.01	67.04	63.8	672,600
July 07, 2025	65.22	64.1	64.1	66.13	63.69	449,719
July 03, 2025	65.18	65.95	65.95	67.19	64.79	292,900
July 02, 2025	62.07	64.55	64.55	64.73	62.07	665,944
July 01, 2025	58.52	62.13	62.13	62.28	58.52	503,100
June 30, 2025	59.18	58.74	58.74	60.37	58.73	584,808
June 27, 2025	59.03	58.98	58.98	60.36	58.94	475,300
June 26, 2025	57.17	58.92	58.92	59.05	57.17	370,300
June 25, 2025	55.72	57.01	57.01	57.18	55.55	412,100
June 24, 2025	54.47	55.61	55.61	56.21	54.47	321,285
June 23, 2025	51.61	53.91	53.91	53.97	51.61	313,639
June 20, 2025	51.83	51.96	51.96	52.92	51.66	573,700
June 18, 2025	50.69	51.44	51.44	52.18	50.69	191,700

Customers Bancorp, Inc. (CUBI) NYSE