Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
65.87
-2.54 (-3.71%)
Mar 6, 2026, 11:14 AM EST - Market open
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.44 | 70.09 | 67.54 | 68.41 | 68.41 | -2.63% | 419,129 |
| Mar 4, 2026 | 70.15 | 70.72 | 69.49 | 70.26 | 70.26 | 0.88% | 358,584 |
| Mar 3, 2026 | 67.12 | 70.23 | 66.14 | 69.65 | 69.65 | 0.85% | 717,845 |
| Mar 2, 2026 | 66.70 | 69.49 | 65.92 | 69.06 | 69.06 | 2.40% | 710,011 |
| Feb 27, 2026 | 70.01 | 70.50 | 66.96 | 67.44 | 67.44 | -6.35% | 739,462 |
| Feb 26, 2026 | 71.80 | 72.88 | 70.80 | 72.01 | 72.01 | 0.24% | 210,209 |
| Feb 25, 2026 | 70.62 | 72.03 | 69.56 | 71.84 | 71.84 | 2.53% | 235,599 |
| Feb 24, 2026 | 69.58 | 70.36 | 68.64 | 70.07 | 70.07 | 0.68% | 242,954 |
| Feb 23, 2026 | 72.76 | 73.38 | 68.28 | 69.60 | 69.60 | -4.61% | 472,608 |
| Feb 20, 2026 | 71.79 | 73.06 | 70.65 | 72.96 | 72.96 | 1.45% | 348,664 |
| Feb 19, 2026 | 73.12 | 73.12 | 71.00 | 71.92 | 71.92 | -2.44% | 374,153 |
| Feb 18, 2026 | 73.80 | 75.17 | 73.30 | 73.72 | 73.72 | -0.32% | 316,788 |
| Feb 17, 2026 | 72.76 | 74.26 | 72.68 | 73.96 | 73.96 | 1.69% | 535,021 |
| Feb 13, 2026 | 71.40 | 73.02 | 70.21 | 72.73 | 72.73 | 1.48% | 251,965 |
| Feb 12, 2026 | 72.34 | 73.91 | 69.71 | 71.67 | 71.67 | 0.96% | 566,715 |
| Feb 11, 2026 | 74.20 | 74.73 | 69.51 | 70.99 | 70.99 | -2.94% | 492,714 |
| Feb 10, 2026 | 75.10 | 76.14 | 72.64 | 73.14 | 73.14 | -3.09% | 390,028 |
| Feb 9, 2026 | 75.76 | 76.91 | 75.30 | 75.47 | 75.47 | -1.06% | 332,203 |
| Feb 6, 2026 | 75.79 | 76.69 | 74.10 | 76.28 | 76.28 | -0.55% | 647,978 |
| Feb 5, 2026 | 78.53 | 79.63 | 76.01 | 76.70 | 76.70 | -2.09% | 512,145 |
| Feb 4, 2026 | 78.66 | 80.72 | 77.61 | 78.34 | 78.34 | - | 500,376 |
| Feb 3, 2026 | 79.96 | 81.72 | 76.74 | 78.34 | 78.34 | -1.56% | 549,436 |
| Feb 2, 2026 | 78.90 | 81.52 | 78.47 | 79.58 | 79.58 | 0.71% | 466,903 |
| Jan 30, 2026 | 78.49 | 79.91 | 78.32 | 79.02 | 79.02 | 0.09% | 406,127 |
| Jan 29, 2026 | 77.00 | 79.02 | 75.93 | 78.95 | 78.95 | 3.19% | 415,571 |
| Jan 28, 2026 | 75.98 | 77.87 | 75.98 | 76.51 | 76.51 | 0.79% | 237,025 |
| Jan 27, 2026 | 76.81 | 77.50 | 74.84 | 75.91 | 75.91 | -2.08% | 218,149 |
| Jan 26, 2026 | 75.88 | 78.58 | 75.67 | 77.52 | 77.52 | 4.03% | 641,824 |
| Jan 23, 2026 | 76.92 | 77.99 | 72.21 | 74.52 | 74.52 | -8.24% | 921,164 |
| Jan 22, 2026 | 80.31 | 82.56 | 80.31 | 81.21 | 81.21 | 1.26% | 455,211 |
| Jan 21, 2026 | 75.90 | 80.96 | 75.90 | 80.20 | 80.20 | 6.39% | 354,576 |
| Jan 20, 2026 | 76.99 | 78.65 | 75.14 | 75.38 | 75.38 | -3.93% | 274,588 |
| Jan 16, 2026 | 78.91 | 79.78 | 78.34 | 78.46 | 78.46 | -0.34% | 277,377 |
| Jan 15, 2026 | 77.24 | 79.32 | 77.24 | 78.73 | 78.73 | 1.85% | 238,518 |
| Jan 14, 2026 | 76.69 | 77.62 | 75.96 | 77.30 | 77.30 | 0.05% | 211,394 |
| Jan 13, 2026 | 77.92 | 78.24 | 77.13 | 77.26 | 77.26 | -0.28% | 163,732 |
| Jan 12, 2026 | 77.24 | 78.14 | 76.82 | 77.48 | 77.48 | -1.12% | 219,041 |
| Jan 9, 2026 | 79.40 | 79.91 | 77.87 | 78.36 | 78.36 | -0.96% | 220,012 |
| Jan 8, 2026 | 78.17 | 79.99 | 78.17 | 79.12 | 79.12 | 1.19% | 233,708 |
| Jan 7, 2026 | 77.12 | 78.48 | 76.76 | 78.19 | 78.19 | 1.32% | 274,586 |
| Jan 6, 2026 | 76.55 | 77.89 | 75.51 | 77.17 | 77.17 | 1.30% | 424,441 |
| Jan 5, 2026 | 74.10 | 77.14 | 73.95 | 76.18 | 76.18 | 2.26% | 375,082 |
| Jan 2, 2026 | 73.15 | 74.60 | 71.90 | 74.50 | 74.50 | 1.89% | 264,918 |
| Dec 31, 2025 | 73.47 | 73.53 | 72.50 | 73.12 | 73.12 | -0.38% | 241,018 |
| Dec 30, 2025 | 74.92 | 74.97 | 72.88 | 73.40 | 73.40 | -1.99% | 283,397 |
| Dec 29, 2025 | 75.68 | 76.13 | 74.31 | 74.89 | 74.89 | -1.03% | 253,155 |
| Dec 26, 2025 | 77.06 | 77.09 | 75.31 | 75.67 | 75.67 | -1.05% | 191,100 |
| Dec 24, 2025 | 76.48 | 76.90 | 75.70 | 76.47 | 76.47 | 0.08% | 150,555 |
| Dec 23, 2025 | 76.79 | 77.20 | 76.31 | 76.41 | 76.41 | -0.91% | 324,934 |
| Dec 22, 2025 | 76.01 | 77.97 | 75.13 | 77.11 | 77.11 | 1.69% | 451,847 |
| Dec 19, 2025 | 77.56 | 78.24 | 75.65 | 75.83 | 75.83 | -2.67% | 1,503,528 |
| Dec 18, 2025 | 75.11 | 78.33 | 74.93 | 77.91 | 77.91 | 4.37% | 745,638 |
| Dec 17, 2025 | 73.25 | 74.67 | 72.81 | 74.65 | 74.65 | 2.05% | 547,220 |
| Dec 16, 2025 | 73.95 | 74.47 | 73.15 | 73.15 | 73.15 | -0.48% | 413,988 |
| Dec 15, 2025 | 73.70 | 74.57 | 72.98 | 73.50 | 73.50 | 0.71% | 377,149 |
| Dec 12, 2025 | 73.45 | 73.88 | 72.00 | 72.98 | 72.98 | -0.04% | 291,580 |
| Dec 11, 2025 | 71.53 | 73.94 | 71.53 | 73.01 | 73.01 | 1.90% | 654,465 |
| Dec 10, 2025 | 69.34 | 72.98 | 69.00 | 71.65 | 71.65 | 2.50% | 374,437 |
| Dec 9, 2025 | 70.37 | 71.99 | 69.54 | 69.90 | 69.90 | -1.51% | 249,460 |
| Dec 8, 2025 | 70.99 | 72.25 | 70.67 | 70.97 | 70.97 | 0.03% | 357,124 |
| 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% | 313,637 |
| Dec 3, 2025 | 68.48 | 71.00 | 67.21 | 70.95 | 70.95 | 3.73% | 524,544 |
| 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% | 243,867 |
| Nov 28, 2025 | 69.41 | 69.43 | 68.54 | 68.90 | 68.90 | -0.07% | 128,502 |
| 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% | 200,054 |
| 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% | 224,892 |
| 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 |