Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
70.95
-0.17 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.82 | 71.15 | 70.07 | 70.95 | 70.95 | -0.24% | 224,545 |
| Dec 4, 2025 | 71.00 | 72.83 | 70.51 | 71.12 | 71.12 | 0.24% | 313,337 |
| Dec 3, 2025 | 68.48 | 71.00 | 67.21 | 70.95 | 70.95 | 3.73% | 524,353 |
| Dec 2, 2025 | 68.84 | 69.01 | 67.75 | 68.40 | 68.40 | 0.06% | 198,392 |
| Dec 1, 2025 | 68.16 | 69.46 | 67.60 | 68.36 | 68.36 | -0.78% | 243,567 |
| Nov 28, 2025 | 69.41 | 69.43 | 68.54 | 68.90 | 68.90 | -0.07% | 128,501 |
| Nov 26, 2025 | 68.94 | 70.05 | 68.67 | 68.95 | 68.95 | -0.55% | 343,015 |
| Nov 25, 2025 | 67.94 | 70.44 | 67.09 | 69.33 | 69.33 | 2.06% | 198,910 |
| Nov 24, 2025 | 65.97 | 68.15 | 64.93 | 67.93 | 67.93 | 2.94% | 415,991 |
| Nov 21, 2025 | 64.11 | 66.75 | 63.44 | 65.99 | 65.99 | 3.21% | 224,886 |
| Nov 20, 2025 | 65.96 | 66.66 | 63.66 | 63.94 | 63.94 | -1.63% | 259,244 |
| Nov 19, 2025 | 64.47 | 65.59 | 64.21 | 65.00 | 65.00 | 1.04% | 242,110 |
| Nov 18, 2025 | 63.90 | 65.17 | 63.56 | 64.33 | 64.33 | -0.05% | 216,302 |
| Nov 17, 2025 | 66.72 | 67.22 | 64.07 | 64.36 | 64.36 | -3.64% | 272,153 |
| Nov 14, 2025 | 66.79 | 67.15 | 65.55 | 66.79 | 66.79 | -0.43% | 203,888 |
| Nov 13, 2025 | 66.90 | 67.96 | 66.32 | 67.08 | 67.08 | -0.40% | 211,717 |
| Nov 12, 2025 | 67.86 | 69.08 | 67.19 | 67.35 | 67.35 | -0.27% | 243,803 |
| Nov 11, 2025 | 68.48 | 69.24 | 67.37 | 67.53 | 67.53 | -1.34% | 220,174 |
| Nov 10, 2025 | 67.66 | 69.72 | 67.59 | 68.45 | 68.45 | 1.32% | 257,539 |
| Nov 7, 2025 | 66.41 | 67.62 | 65.25 | 67.56 | 67.56 | 1.33% | 200,682 |
| Nov 6, 2025 | 67.50 | 67.75 | 66.05 | 66.67 | 66.67 | -1.38% | 224,291 |
| Nov 5, 2025 | 66.81 | 67.96 | 66.40 | 67.60 | 67.60 | 1.00% | 347,827 |
| Nov 4, 2025 | 67.14 | 67.51 | 66.34 | 66.93 | 66.93 | -1.57% | 313,784 |
| Nov 3, 2025 | 66.98 | 68.02 | 65.91 | 68.00 | 68.00 | 1.31% | 249,048 |
| Oct 31, 2025 | 66.86 | 67.55 | 66.01 | 67.12 | 67.12 | -0.21% | 272,371 |
| Oct 30, 2025 | 67.59 | 68.95 | 66.22 | 67.26 | 67.26 | -0.33% | 307,447 |
| Oct 29, 2025 | 68.58 | 69.94 | 66.94 | 67.48 | 67.48 | -1.07% | 302,832 |
| Oct 28, 2025 | 68.90 | 68.90 | 67.25 | 68.21 | 68.21 | -1.00% | 253,075 |
| Oct 27, 2025 | 70.89 | 72.38 | 68.90 | 68.90 | 68.90 | -1.73% | 337,512 |
| Oct 24, 2025 | 68.79 | 71.52 | 68.09 | 70.11 | 70.11 | 6.96% | 750,786 |
| Oct 23, 2025 | 64.35 | 65.82 | 63.57 | 65.55 | 65.55 | 2.41% | 424,178 |
| Oct 22, 2025 | 64.97 | 65.37 | 63.70 | 64.01 | 64.01 | -1.48% | 255,407 |
| Oct 21, 2025 | 64.55 | 65.13 | 64.02 | 64.97 | 64.97 | 0.73% | 206,605 |
| Oct 20, 2025 | 62.91 | 64.87 | 62.76 | 64.50 | 64.50 | 3.30% | 224,277 |
| Oct 17, 2025 | 61.75 | 62.67 | 60.41 | 62.44 | 62.44 | 3.17% | 361,789 |
| Oct 16, 2025 | 65.78 | 66.05 | 59.34 | 60.52 | 60.52 | -8.97% | 442,395 |
| Oct 15, 2025 | 67.62 | 67.95 | 65.39 | 66.48 | 66.48 | -0.17% | 243,431 |
| Oct 14, 2025 | 64.21 | 67.14 | 63.53 | 66.59 | 66.59 | 2.94% | 248,653 |
| Oct 13, 2025 | 64.54 | 65.06 | 64.06 | 64.69 | 64.69 | 1.41% | 201,344 |
| Oct 10, 2025 | 65.58 | 66.33 | 63.77 | 63.79 | 63.79 | -1.97% | 428,981 |
| Oct 9, 2025 | 64.54 | 65.34 | 64.04 | 65.07 | 65.07 | 0.84% | 315,514 |
| Oct 8, 2025 | 65.84 | 66.18 | 64.44 | 64.53 | 64.53 | -1.57% | 160,751 |
| Oct 7, 2025 | 65.86 | 66.53 | 65.44 | 65.56 | 65.56 | -0.44% | 229,020 |
| Oct 6, 2025 | 65.05 | 66.99 | 64.46 | 65.85 | 65.85 | 2.14% | 243,830 |
| Oct 3, 2025 | 64.60 | 65.58 | 64.17 | 64.47 | 64.47 | 0.25% | 357,412 |
| Oct 2, 2025 | 64.23 | 64.65 | 63.76 | 64.31 | 64.31 | -0.29% | 229,260 |
| Oct 1, 2025 | 65.28 | 65.44 | 64.01 | 64.50 | 64.50 | -1.33% | 239,998 |
| Sep 30, 2025 | 65.83 | 66.18 | 63.97 | 65.37 | 65.37 | -0.35% | 363,449 |
| Sep 29, 2025 | 67.32 | 67.51 | 65.49 | 65.60 | 65.60 | -2.74% | 259,926 |
| Sep 26, 2025 | 67.00 | 67.48 | 66.34 | 67.45 | 67.45 | 0.93% | 213,708 |