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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	64.97	64.01	64.01	65.37	63.7	255,407
October 21, 2025	64.55	64.97	64.97	65.13	64.02	206,605
October 20, 2025	62.91	64.5	64.5	64.87	62.76	224,300
October 17, 2025	61.75	62.44	62.44	62.67	60.41	361,800
October 16, 2025	65.78	60.52	60.52	66.05	59.34	442,395
October 15, 2025	67.62	66.46	66.46	67.95	65.39	152,982
October 14, 2025	64.21	66.59	66.59	67.14	63.53	248,700
October 13, 2025	64.54	64.69	64.69	65.06	64.06	201,344
October 10, 2025	65.58	63.79	63.79	66.33	63.77	429,000
October 09, 2025	64.54	65.07	65.07	65.34	64.04	315,514
October 08, 2025	65.84	64.53	64.53	66.18	64.44	160,800
October 07, 2025	65.86	65.56	65.56	66.53	65.44	229,020
October 06, 2025	65.05	65.85	65.85	66.99	64.46	243,830
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

Customers Bancorp, Inc. (CUBI) NYSE