Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
75.57
-1.57 (-2.04%)
Apr 29, 2026, 2:49 PM EDT - Market open
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.85 | 77.45 | 75.50 | 75.99 | - | -1.49% | 107,392 |
| Apr 28, 2026 | 78.22 | 78.78 | 76.77 | 77.14 | 77.14 | -1.00% | 296,378 |
| Apr 27, 2026 | 75.34 | 78.46 | 75.34 | 77.92 | 77.92 | 4.76% | 573,250 |
| Apr 24, 2026 | 75.95 | 78.00 | 72.76 | 74.38 | 74.38 | -3.99% | 652,586 |
| Apr 23, 2026 | 76.78 | 77.78 | 76.19 | 77.47 | 77.47 | 1.12% | 263,481 |
| Apr 22, 2026 | 77.43 | 77.85 | 76.34 | 76.61 | 76.61 | -0.44% | 208,744 |
| Apr 21, 2026 | 78.63 | 78.98 | 76.54 | 76.95 | 76.95 | -1.81% | 251,572 |
| Apr 20, 2026 | 77.01 | 78.94 | 76.75 | 78.37 | 78.37 | 1.23% | 182,699 |
| Apr 17, 2026 | 76.78 | 79.36 | 76.54 | 77.42 | 77.42 | 2.39% | 427,477 |
| Apr 16, 2026 | 75.79 | 76.37 | 75.31 | 75.61 | 75.61 | -0.49% | 245,012 |
| Apr 15, 2026 | 76.08 | 76.60 | 75.13 | 75.98 | 75.98 | 0.05% | 305,924 |
| Apr 14, 2026 | 74.91 | 76.53 | 73.64 | 75.94 | 75.94 | 1.43% | 333,311 |
| Apr 13, 2026 | 73.45 | 75.02 | 73.03 | 74.87 | 74.87 | 1.19% | 351,831 |
| Apr 10, 2026 | 74.70 | 74.70 | 73.44 | 73.99 | 73.99 | -1.28% | 236,208 |
| Apr 9, 2026 | 73.70 | 75.69 | 73.68 | 74.95 | 74.95 | 1.56% | 763,887 |
| Apr 8, 2026 | 74.56 | 75.60 | 73.79 | 73.80 | 73.80 | 2.90% | 420,612 |
| Apr 7, 2026 | 71.36 | 72.09 | 70.91 | 71.72 | 71.72 | 0.03% | 200,557 |
| Apr 6, 2026 | 70.45 | 71.80 | 69.89 | 71.70 | 71.70 | 1.83% | 202,500 |
| Apr 2, 2026 | 69.36 | 70.97 | 68.99 | 70.41 | 70.41 | -0.76% | 384,111 |
| Apr 1, 2026 | 70.28 | 71.51 | 69.54 | 70.95 | 70.95 | 2.22% | 257,209 |
| Mar 31, 2026 | 68.26 | 69.70 | 67.56 | 69.41 | 69.41 | 3.21% | 369,278 |
| Mar 30, 2026 | 68.25 | 68.63 | 67.18 | 67.25 | 67.25 | -0.61% | 353,366 |
| Mar 27, 2026 | 68.44 | 68.56 | 67.18 | 67.66 | 67.66 | -1.90% | 203,859 |
| Mar 26, 2026 | 68.78 | 69.32 | 68.39 | 68.97 | 68.97 | -0.58% | 228,758 |
| Mar 25, 2026 | 68.68 | 69.72 | 68.29 | 69.37 | 69.37 | 1.83% | 412,118 |
| Mar 24, 2026 | 65.73 | 69.24 | 65.73 | 68.12 | 68.12 | 1.07% | 287,253 |
| Mar 23, 2026 | 68.06 | 69.00 | 67.17 | 67.40 | 67.40 | 1.77% | 417,323 |
| Mar 20, 2026 | 66.11 | 66.72 | 65.18 | 66.23 | 66.23 | 0.14% | 1,012,048 |
| Mar 19, 2026 | 64.99 | 66.80 | 64.31 | 66.14 | 66.14 | 0.95% | 476,056 |
| Mar 18, 2026 | 66.12 | 66.60 | 65.38 | 65.52 | 65.52 | -1.04% | 425,134 |
| Mar 17, 2026 | 67.19 | 67.54 | 66.12 | 66.21 | 66.21 | -0.26% | 300,995 |
| Mar 16, 2026 | 65.78 | 68.09 | 64.96 | 66.38 | 66.38 | 2.56% | 417,518 |
| Mar 13, 2026 | 66.93 | 66.95 | 64.60 | 64.72 | 64.72 | -2.68% | 298,541 |
| Mar 12, 2026 | 65.09 | 66.98 | 64.82 | 66.50 | 66.50 | -0.21% | 471,811 |
| Mar 11, 2026 | 66.81 | 67.15 | 65.37 | 66.64 | 66.64 | -0.48% | 317,343 |
| Mar 10, 2026 | 66.83 | 68.68 | 65.42 | 66.96 | 66.96 | -0.10% | 401,534 |
| Mar 9, 2026 | 65.85 | 67.88 | 63.75 | 67.03 | 67.03 | -0.61% | 437,734 |
| Mar 6, 2026 | 67.46 | 67.70 | 65.24 | 67.44 | 67.44 | -1.42% | 555,237 |
| 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 |