CUBI-PFCUBI-PF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $244.28 | $282.57 | $235.26 | $282.57 | 281,713 |
| 1/7/2026 | $244.83 | $251.67 | $244.34 | $244.34 | 288,127 |
| 1/6/2026 | $273.39 | $273.39 | $269.68 | $270.77 | 455,081 |
| 1/5/2026 | $296.40 | $308.56 | $295.80 | $304.72 | 376,150 |
| 1/2/2026 | $292.60 | $298.40 | $287.60 | $298.00 | 265,995 |
| 12/31/2025 | $319.43 | $319.43 | $261.14 | $261.14 | 256,395 |
| 12/30/2025 | $305.80 | $305.80 | $257.54 | $257.54 | 301,019 |
| 12/29/2025 | $270.29 | $312.04 | $270.29 | $312.04 | 356,837 |
| 12/26/2025 | $285.41 | $285.52 | $278.93 | $280.26 | 207,943 |
| 12/24/2025 | $283.26 | $284.81 | $280.38 | $283.22 | 164,698 |
| 12/23/2025 | $284.41 | $285.93 | $282.61 | $283.00 | 339,271 |
| 12/22/2025 | $271.46 | $278.46 | $268.32 | $275.39 | 455,222 |
| 12/19/2025 | $287.26 | $315.21 | $269.79 | $270.82 | 1.81M |
| 12/18/2025 | $278.19 | $312.21 | $270.10 | $278.25 | 797,105 |
| 12/17/2025 | $252.59 | $257.48 | $251.07 | $257.41 | 549,022 |
| 12/16/2025 | $255.00 | $256.79 | $252.24 | $252.24 | 415,790 |
| 12/15/2025 | $278.11 | $281.40 | $275.40 | $277.36 | 390,649 |
| 12/12/2025 | $277.17 | $278.79 | $271.70 | $275.40 | 305,080 |
| 12/11/2025 | $269.92 | $279.02 | $269.92 | $275.51 | 667,965 |
| 12/10/2025 | $256.81 | $256.81 | $242.88 | $242.88 | 385,136 |
| 12/9/2025 | $319.86 | $319.86 | $258.89 | $258.89 | 283,559 |
| 12/8/2025 | $322.68 | $328.39 | $321.23 | $322.59 | 357,624 |
| 12/5/2025 | $321.91 | $323.41 | $318.50 | $322.50 | 225,045 |
| 12/4/2025 | $315.56 | $323.69 | $313.38 | $316.09 | 318,137 |
| 12/3/2025 | $297.74 | $302.13 | $292.22 | $301.91 | 540,164 |
| 12/2/2025 | $269.96 | $315.12 | $269.96 | $285.00 | 216,486 |
| 12/1/2025 | $267.29 | $272.37 | $265.10 | $268.08 | 245,359 |
| 11/28/2025 | $266.96 | $267.04 | $263.60 | $265.00 | 140,042 |
| 11/26/2025 | $255.33 | $259.44 | $254.33 | $255.37 | 344,015 |
| 11/25/2025 | $251.63 | $260.89 | $248.48 | $256.78 | 201,054 |
| 11/24/2025 | $219.90 | $247.02 | $219.90 | $247.02 | 424,424 |
| 11/21/2025 | $228.96 | $230.17 | $226.57 | $227.55 | 274,394 |
| 11/20/2025 | $244.30 | $244.30 | $213.13 | $213.13 | 285,244 |
| 11/19/2025 | $257.88 | $257.88 | $240.74 | $240.74 | 248,110 |
| 11/18/2025 | $255.60 | $260.66 | $254.24 | $257.32 | 227,491 |
| 11/17/2025 | $272.33 | $274.37 | $261.51 | $262.69 | 288,509 |
| 11/14/2025 | $267.16 | $318.05 | $267.16 | $318.05 | 219,552 |
| 11/13/2025 | $278.75 | $278.75 | $268.32 | $268.32 | 213,717 |
| 11/12/2025 | $282.75 | $282.75 | $269.40 | $269.40 | 245,803 |
| 11/11/2025 | $297.74 | $301.04 | $292.92 | $293.61 | 222,274 |
| 11/10/2025 | $294.17 | $304.22 | $294.17 | $304.22 | 274,039 |
| 11/7/2025 | $288.74 | $300.27 | $288.74 | $300.27 | 217,182 |
| 11/6/2025 | $293.48 | $296.31 | $293.48 | $296.31 | 240,791 |
| 11/5/2025 | $278.38 | $307.27 | $278.38 | $307.27 | 350,022 |
| 11/4/2025 | $279.75 | $279.75 | $230.79 | $230.79 | 318,784 |
| 11/3/2025 | $279.08 | $279.08 | $261.54 | $261.54 | 276,000 |
| 10/31/2025 | $262.20 | $273.96 | $262.20 | $273.96 | 275,889 |
| 10/30/2025 | $237.16 | $275.92 | $226.07 | $274.53 | 335,447 |
| 10/29/2025 | $240.63 | $278.92 | $229.31 | $275.43 | 330,832 |
| 10/28/2025 | $241.75 | $280.19 | $225.90 | $278.41 | 281,075 |
| 10/27/2025 | $208.50 | $222.26 | $208.50 | $222.26 | 358,127 |
| 10/24/2025 | $214.97 | $216.16 | $206.21 | $206.21 | 757,286 |
| 10/23/2025 | $225.79 | $225.79 | $198.64 | $198.64 | 431,450 |
| 10/22/2025 | $216.57 | $216.57 | $200.03 | $200.03 | 289,907 |
| 10/21/2025 | $204.92 | $204.92 | $175.59 | $175.59 | 218,605 |
| 10/20/2025 | $199.71 | $199.71 | $174.32 | $174.32 | 236,277 |
| 10/17/2025 | $171.53 | $172.60 | $164.32 | $164.32 | 366,289 |
| 10/16/2025 | $190.67 | $190.67 | $159.26 | $159.26 | 487,895 |
| 10/15/2025 | $218.13 | $218.13 | $204.55 | $204.55 | 263,312 |