Customers Bancorp, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 77.130 | 77.950 | 77.130 | 77.950 | 77.950 | 3 |
| 2026-05-04 | 76.550 | 76.550 | 76.550 | 76.550 | 76.550 | 0 |
| 2026-05-01 | 77.090 | 77.860 | 75.950 | 77.850 | 77.850 | 9 |
| 2026-04-30 | 74.420 | 75.910 | 74.420 | 75.500 | 75.500 | 1 |
| 2026-04-29 | 77.740 | 77.740 | 76.250 | 76.250 | 76.250 | 1 |
| 2026-04-28 | 75.240 | 78.315 | 75.240 | 78.315 | 78.315 | 21 |
| 2026-04-27 | 77.990 | 77.990 | 74.850 | 76.660 | 76.660 | 16 |
| 2026-04-24 | 75.620 | 75.910 | 74.470 | 75.910 | 75.910 | 150 |
| 2026-04-23 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 0 |
| 2026-04-22 | 75.450 | 77.950 | 75.450 | 77.950 | 77.950 | 121 |
| 2026-04-21 | 78.140 | 78.140 | 78.140 | 78.140 | 78.140 | 0 |
| 2026-04-20 | 76.380 | 78.950 | 76.380 | 78.131 | 78.131 | 16 |
| 2026-04-17 | 78.040 | 78.830 | 74.610 | 78.290 | 78.290 | 4 |
| 2026-04-16 | 75.190 | 76.030 | 75.110 | 76.030 | 76.030 | 29 |
| 2026-04-15 | 75.900 | 76.450 | 74.900 | 76.450 | 76.450 | 103 |
| 2026-04-14 | 73.120 | 74.330 | 73.120 | 74.125 | 74.125 | 66 |
| 2026-04-13 | 74.990 | 74.990 | 72.980 | 74.020 | 74.020 | 19 |
| 2026-04-10 | 74.950 | 74.950 | 73.620 | 73.730 | 73.730 | 31 |
| 2026-04-09 | 73.900 | 75.380 | 73.900 | 75.380 | 75.380 | 4 |
| 2026-04-08 | 74.380 | 75.550 | 72.800 | 74.710 | 74.710 | 2 |
| 2026-04-07 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-04-02 | 70.540 | 70.910 | 69.330 | 70.910 | 70.910 | 6 |
| 2026-04-01 | 70.380 | 70.680 | 70.340 | 70.340 | 70.340 | 1 |
| 2026-03-31 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2 |
| 2026-03-30 | 66.430 | 68.250 | 66.430 | 68.250 | 68.250 | 2 |
| 2026-03-27 | 68.280 | 68.280 | 68.280 | 68.280 | 68.280 | 1 |
| 2026-03-26 | 69.100 | 69.150 | 68.010 | 69.150 | 69.150 | 3 |
| 2026-03-25 | 69.090 | 69.090 | 69.000 | 69.090 | 69.090 | 0 |
| 2026-03-24 | 66.986 | 66.986 | 66.986 | 66.986 | 66.986 | 1 |
| 2026-03-23 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | 0 |
| 2026-03-20 | 65.665 | 65.945 | 65.320 | 65.320 | 65.320 | 147 |
| 2026-03-19 | 63.820 | 65.690 | 63.820 | 65.690 | 65.690 | 1 |
| 2026-03-18 | 66.150 | 66.390 | 66.150 | 66.390 | 66.390 | 0 |
| 2026-03-17 | 66.810 | 66.810 | 66.620 | 66.620 | 66.620 | 17 |
| 2026-03-16 | 66.090 | 67.980 | 65.600 | 67.178 | 67.178 | 172 |
| 2026-03-13 | 66.160 | 66.160 | 64.760 | 64.885 | 64.885 | 76 |
| 2026-03-12 | 65.010 | 67.310 | 65.010 | 66.585 | 66.585 | 24 |
| 2026-03-11 | 67.620 | 67.620 | 67.620 | 67.620 | 67.620 | 0 |
| 2026-03-10 | 67.690 | 67.700 | 67.690 | 67.700 | 67.700 | 0 |
| 2026-03-09 | 64.540 | 64.545 | 64.540 | 64.545 | 64.545 | 1 |
| 2026-03-06 | 65.935 | 66.980 | 65.935 | 66.980 | 66.980 | 5 |
| 2026-03-05 | 70.120 | 70.850 | 70.120 | 70.170 | 70.170 | 0 |
| 2026-03-04 | 70.523 | 70.523 | 70.523 | 70.523 | 70.523 | 1 |
| 2026-03-03 | 68.510 | 68.840 | 66.200 | 68.840 | 68.840 | 1 |
| 2026-03-02 | 65.930 | 69.570 | 65.930 | 68.930 | 68.930 | 58 |
| 2026-02-27 | 70.550 | 70.550 | 68.559 | 68.559 | 68.559 | 31 |
| 2026-02-26 | 71.040 | 71.040 | 71.040 | 71.040 | 71.040 | 4 |
| 2026-02-25 | 68.890 | 71.320 | 68.890 | 70.405 | 70.405 | 11 |
| 2026-02-24 | 70.800 | 70.800 | 68.530 | 69.710 | 69.710 | 1 |
| 2026-02-23 | 74.000 | 74.000 | 68.500 | 69.340 | 69.340 | 38 |
| 2026-02-20 | 70.680 | 72.760 | 70.680 | 72.760 | 72.760 | 1 |
| 2026-02-19 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 13 |
| 2026-02-18 | 74.650 | 74.686 | 73.650 | 73.650 | 73.650 | 49 |
| 2026-02-17 | 72.120 | 74.460 | 72.120 | 74.460 | 74.460 | 13 |
| 2026-02-16 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 0 |
| 2026-02-13 | 72.250 | 72.250 | 71.730 | 71.730 | 71.730 | 1 |
| 2026-02-12 | 72.380 | 72.670 | 69.785 | 70.550 | 70.550 | 896 |
| 2026-02-11 | 74.730 | 74.730 | 69.910 | 69.910 | 69.910 | 94 |
| 2026-02-10 | 75.730 | 75.730 | 72.880 | 73.260 | 73.260 | 96 |
| 2026-02-09 | 76.920 | 76.920 | 76.041 | 76.041 | 76.041 | 1 |
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.