Customers Bancorp, Inc.CUBINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $77.92 | $78.25 | $77.14 | $77.77 | 62,031 |
| 1/12/2026 | $77.24 | $78.14 | $76.82 | $77.48 | 219,118 |
| 1/9/2026 | $79.40 | $79.91 | $77.87 | $78.36 | 220,017 |
| 1/8/2026 | $78.17 | $79.99 | $78.17 | $79.12 | 233,724 |
| 1/7/2026 | $77.12 | $78.48 | $76.76 | $78.19 | 274,600 |
| 1/6/2026 | $76.55 | $77.89 | $75.51 | $77.17 | 424,441 |
| 1/5/2026 | $74.10 | $77.14 | $73.95 | $76.18 | 375,100 |
| 1/2/2026 | $73.15 | $74.60 | $71.90 | $74.50 | 264,928 |
| 12/31/2025 | $73.47 | $73.53 | $72.50 | $73.12 | 241,900 |
| 12/30/2025 | $74.92 | $74.97 | $72.88 | $73.40 | 283,400 |
| 12/29/2025 | $75.68 | $76.13 | $74.31 | $74.89 | 254,500 |
| 12/26/2025 | $77.06 | $77.09 | $75.31 | $75.67 | 193,800 |
| 12/24/2025 | $76.48 | $76.90 | $75.70 | $76.47 | 150,600 |
| 12/23/2025 | $76.79 | $77.20 | $76.31 | $76.41 | 325,128 |
| 12/22/2025 | $76.01 | $77.97 | $75.13 | $77.11 | 451,847 |
| 12/19/2025 | $77.56 | $78.24 | $75.65 | $75.83 | 1.75M |
| 12/18/2025 | $75.11 | $78.33 | $74.93 | $77.91 | 745,638 |
| 12/17/2025 | $73.25 | $74.67 | $72.81 | $74.65 | 547,220 |
| 12/16/2025 | $73.95 | $74.47 | $73.15 | $73.15 | 414,000 |
| 12/15/2025 | $73.70 | $74.57 | $72.98 | $73.50 | 377,149 |
| 12/12/2025 | $73.45 | $73.88 | $72.00 | $72.98 | 291,580 |
| 12/11/2025 | $71.53 | $73.94 | $71.53 | $73.01 | 654,500 |
| 12/10/2025 | $69.34 | $72.98 | $69.00 | $71.65 | 374,437 |
| 12/9/2025 | $70.37 | $71.99 | $69.54 | $69.90 | 249,500 |
| 12/8/2025 | $70.99 | $72.25 | $70.67 | $70.97 | 357,124 |
| 12/5/2025 | $70.82 | $71.15 | $70.07 | $70.95 | 224,545 |
| 12/4/2025 | $71.00 | $72.83 | $70.51 | $71.12 | 313,637 |
| 12/3/2025 | $68.48 | $71.00 | $67.21 | $70.95 | 524,544 |
| 12/2/2025 | $68.84 | $69.01 | $67.75 | $68.40 | 198,400 |
| 12/1/2025 | $68.16 | $69.46 | $67.60 | $68.36 | 243,867 |
| 11/28/2025 | $69.41 | $69.43 | $68.54 | $68.90 | 128,502 |
| 11/26/2025 | $68.94 | $70.05 | $68.67 | $68.95 | 343,015 |
| 11/25/2025 | $67.94 | $70.44 | $67.09 | $69.33 | 200,100 |
| 11/24/2025 | $65.97 | $68.15 | $64.93 | $67.93 | 416,000 |
| 11/21/2025 | $64.11 | $66.75 | $63.44 | $65.99 | 224,900 |
| 11/20/2025 | $65.96 | $66.66 | $63.66 | $63.94 | 259,244 |
| 11/19/2025 | $64.47 | $65.59 | $64.21 | $65.00 | 242,110 |
| 11/18/2025 | $63.90 | $65.17 | $63.56 | $64.33 | 216,302 |
| 11/17/2025 | $66.72 | $67.22 | $64.07 | $64.36 | 272,200 |
| 11/14/2025 | $66.79 | $67.15 | $65.55 | $66.79 | 203,888 |
| 11/13/2025 | $66.90 | $67.96 | $66.32 | $67.08 | 211,717 |
| 11/12/2025 | $67.86 | $69.08 | $67.19 | $67.35 | 243,803 |
| 11/11/2025 | $68.48 | $69.24 | $67.37 | $67.53 | 220,200 |
| 11/10/2025 | $67.66 | $69.72 | $67.59 | $68.45 | 257,539 |
| 11/7/2025 | $66.41 | $67.62 | $65.25 | $67.56 | 200,682 |
| 11/6/2025 | $67.50 | $67.75 | $66.05 | $66.67 | 224,300 |
| 11/5/2025 | $66.81 | $67.96 | $66.40 | $67.60 | 347,827 |
| 11/4/2025 | $67.14 | $67.51 | $66.33 | $66.93 | 313,800 |
| 11/3/2025 | $66.98 | $68.02 | $65.91 | $68.00 | 249,048 |
| 10/31/2025 | $66.86 | $67.55 | $66.01 | $67.12 | 272,400 |
| 10/30/2025 | $67.59 | $68.95 | $66.22 | $67.26 | 307,447 |
| 10/29/2025 | $68.58 | $69.94 | $66.94 | $67.48 | 302,832 |
| 10/28/2025 | $68.90 | $68.90 | $67.24 | $68.21 | 253,100 |
| 10/27/2025 | $70.89 | $72.38 | $68.90 | $68.90 | 337,512 |
| 10/24/2025 | $68.79 | $71.52 | $68.09 | $70.11 | 750,786 |
| 10/23/2025 | $64.35 | $65.82 | $63.57 | $65.55 | 424,178 |
| 10/22/2025 | $64.97 | $65.37 | $63.70 | $64.01 | 255,407 |
| 10/21/2025 | $64.55 | $65.13 | $64.02 | $64.97 | 206,605 |
| 10/20/2025 | $62.91 | $64.87 | $62.76 | $64.50 | 224,300 |
| 10/17/2025 | $61.75 | $62.67 | $60.41 | $62.44 | 361,800 |
| 10/16/2025 | $65.78 | $66.05 | $59.34 | $60.52 | 442,395 |
| 10/15/2025 | $67.62 | $67.95 | $65.39 | $66.48 | 243,431 |