Customers Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.03	60.36	58.94	58.98	58.98	0.10%	475,264
Jun 26, 2025	57.17	59.05	57.17	58.92	58.92	3.35%	370,284
Jun 25, 2025	55.72	57.18	55.55	57.01	57.01	2.52%	412,080
Jun 24, 2025	54.47	56.21	54.47	55.61	55.61	3.15%	321,285
Jun 23, 2025	51.61	53.97	51.61	53.91	53.91	3.75%	313,639
Jun 20, 2025	51.83	52.92	51.66	51.96	51.96	1.01%	573,685
Jun 18, 2025	50.69	52.18	50.69	51.44	51.44	1.02%	191,685
Jun 17, 2025	50.13	51.40	50.13	50.92	50.92	0.63%	219,089
Jun 16, 2025	51.24	51.55	50.42	50.60	50.60	0.50%	187,803
Jun 13, 2025	50.85	51.11	50.06	50.35	50.35	-2.99%	250,915
Jun 12, 2025	52.49	52.76	51.35	51.90	51.90	-1.89%	185,959
Jun 11, 2025	53.33	53.87	52.53	52.90	52.90	-0.62%	178,314
Jun 10, 2025	53.11	54.28	52.82	53.23	53.23	0.87%	300,563
Jun 9, 2025	52.70	53.36	52.39	52.77	52.77	0.80%	138,903
Jun 6, 2025	51.78	52.38	51.45	52.35	52.35	3.21%	172,438
Jun 5, 2025	50.69	51.27	50.22	50.72	50.72	-0.04%	134,209
Jun 4, 2025	51.64	51.84	50.65	50.74	50.74	-1.86%	182,237
Jun 3, 2025	50.88	51.81	50.25	51.70	51.70	1.83%	182,038
Jun 2, 2025	50.38	51.11	49.54	50.77	50.77	-0.37%	181,411
May 30, 2025	51.29	51.29	50.58	50.96	50.96	-1.11%	148,618
May 29, 2025	51.48	51.88	50.57	51.53	51.53	0.78%	148,174
May 28, 2025	52.08	52.16	51.06	51.13	51.13	-2.20%	115,614
May 27, 2025	51.74	52.48	51.06	52.28	52.28	3.01%	196,652
May 23, 2025	49.76	51.03	49.76	50.75	50.75	-0.84%	175,801
May 22, 2025	51.24	51.77	51.03	51.18	51.18	-0.27%	145,641
May 21, 2025	52.91	53.15	51.28	51.32	51.32	-4.61%	154,996
May 20, 2025	54.07	54.08	53.64	53.80	53.80	-0.35%	114,759
May 19, 2025	53.67	54.05	53.40	53.99	53.99	-0.95%	151,931
May 16, 2025	54.54	54.77	53.90	54.51	54.51	0.02%	220,276
May 15, 2025	53.72	54.89	53.72	54.50	54.50	1.26%	224,534
May 14, 2025	54.19	54.87	53.77	53.82	53.82	-1.25%	226,111
May 13, 2025	54.69	55.42	54.34	54.50	54.50	0.59%	221,575
May 12, 2025	54.93	55.72	53.85	54.18	54.18	4.19%	335,825
May 9, 2025	51.86	52.18	51.21	52.00	52.00	0.62%	203,538
May 8, 2025	50.98	52.26	50.79	51.68	51.68	2.95%	186,362
May 7, 2025	50.81	50.99	49.92	50.20	50.20	-0.08%	187,791
May 6, 2025	50.02	50.77	49.81	50.24	50.24	-1.20%	145,657
May 5, 2025	50.75	51.70	50.75	50.85	50.85	-1.30%	203,010
May 2, 2025	51.28	51.75	50.47	51.52	51.52	2.77%	144,501
May 1, 2025	50.12	50.83	49.38	50.13	50.13	0.26%	215,513
Apr 30, 2025	49.19	50.32	48.76	50.00	50.00	-1.32%	219,631
Apr 29, 2025	49.14	50.83	49.00	50.67	50.67	2.88%	204,943
Apr 28, 2025	48.89	49.59	48.63	49.25	49.25	0.82%	278,075
Apr 25, 2025	51.64	52.28	48.30	48.85	48.85	-2.94%	617,296
Apr 24, 2025	48.01	50.55	47.97	50.33	50.33	3.86%	563,477
Apr 23, 2025	48.40	49.73	47.99	48.46	48.46	4.76%	459,277
Apr 22, 2025	44.87	46.58	44.70	46.26	46.26	5.11%	244,017
Apr 21, 2025	45.00	45.59	43.67	44.01	44.01	-3.32%	297,361
Apr 17, 2025	45.04	45.87	45.04	45.52	45.52	0.93%	182,654
Apr 16, 2025	45.01	45.83	44.39	45.10	45.10	-0.22%	222,908