Customers Bancorp, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	78.020	78.980	78.020	78.980	78.980	20
2026-07-28	79.340	79.410	79.340	79.410	79.410	0
2026-07-27	76.060	78.290	76.060	78.290	78.290	4
2026-07-24	72.960	76.800	72.960	76.800	76.800	30
2026-07-23	75.060	75.350	75.060	75.350	75.350	6
2026-07-22	76.600	76.600	74.850	76.570	76.570	8
2026-07-21	77.710	77.710	76.001	76.001	76.001	33
2026-07-20	77.595	78.180	77.156	77.250	77.250	624
2026-07-17	78.610	78.610	78.130	78.130	78.130	1
2026-07-16	77.120	80.550	77.120	79.790	79.790	28
2026-07-15	75.910	75.910	75.570	75.910	75.910	2
2026-07-14	75.330	76.970	75.330	76.290	76.290	32
2026-07-13	78.090	78.090	75.510	76.260	76.260	59
2026-07-10	75.570	76.760	74.960	76.560	76.560	90
2026-07-09	76.790	77.340	76.790	77.020	77.020	2
2026-07-08	76.445	78.000	75.250	75.250	75.250	214
2026-07-07	77.790	77.790	77.340	77.400	77.400	11
2026-07-06	78.320	79.090	76.590	78.090	78.090	4
2026-07-03	77.580	77.580	77.580	77.580	77.580	0
2026-07-02	80.880	80.880	77.580	77.580	77.580	59
2026-07-01	77.660	81.395	77.660	80.660	80.660	178
2026-06-30	78.560	79.560	78.560	79.560	79.560	1
2026-06-29	79.800	80.630	78.610	78.610	78.610	41
2026-06-26	81.620	81.620	79.790	79.960	79.960	6
2026-06-25	78.170	79.380	78.170	79.040	79.040	6
2026-06-24	76.540	79.280	76.540	79.040	79.040	2
2026-06-23	75.210	77.400	75.210	77.390	77.390	80
2026-06-22	77.100	77.100	76.380	76.700	76.700	77
2026-06-19	75.600	75.600	75.600	75.600	75.600	0
2026-06-18	76.090	76.090	75.600	75.600	75.600	1
2026-06-17	76.481	76.481	75.720	75.720	75.720	117
2026-06-16	77.320	77.320	75.770	75.770	75.770	3
2026-06-15	79.520	79.520	78.466	79.220	79.220	7
2026-06-12	77.750	77.960	77.750	77.960	77.960	0
2026-06-11	77.250	77.250	74.180	75.800	75.800	104
2026-06-10	74.850	76.750	74.850	76.360	76.360	2
2026-06-09	75.000	76.750	75.000	76.750	76.750	0
2026-06-08	74.890	75.030	74.000	74.370	74.370	66
2026-06-05	76.000	76.000	74.531	74.531	74.531	5
2026-06-04	74.250	74.850	72.970	74.670	74.670	1
2026-06-03	76.420	76.420	72.040	72.040	72.040	32
2026-06-02	73.300	75.000	72.500	74.500	74.500	0
2026-06-01	75.000	75.990	72.970	72.970	72.970	8
2026-05-29	74.679	76.690	73.760	74.700	74.700	5
2026-05-28	75.313	75.313	74.715	74.715	74.715	93
2026-05-27	77.540	77.540	76.220	76.220	76.220	8
2026-05-26	74.830	78.000	74.830	76.320	76.320	5
2026-05-22	75.580	75.800	75.390	75.450	75.450	3
2026-05-21	73.170	75.200	73.170	74.820	74.820	54
2026-05-20	72.860	75.990	72.190	75.010	75.010	7
2026-05-19	72.210	72.530	71.430	72.530	72.530	181
2026-05-18	72.910	73.170	70.670	73.170	73.170	6
2026-05-15	73.010	73.750	72.245	72.245	72.245	103
2026-05-14	72.580	73.880	72.580	73.855	73.855	117
2026-05-13	74.520	74.520	72.030	72.030	72.030	5
2026-05-12	73.250	73.680	71.580	73.655	73.655	339
2026-05-11	77.240	77.240	76.140	76.140	76.140	1
2026-05-08	78.780	78.780	76.822	76.822	76.822	7
2026-05-07	79.030	79.525	79.030	79.525	79.525	52
2026-05-06	77.890	78.980	77.890	78.160	78.160	77

← NewerPage 2 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.