Customers Bancorp, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	78.980	84.600	78.980	84.370	84.370	17
2026-10-22	76.490	78.000	76.490	78.000	78.000	2
2026-10-21	75.790	76.990	75.790	76.990	76.990	0
2026-10-20	74.430	74.430	74.430	74.430	74.430	1
2026-10-19	75.150	75.150	74.210	74.900	74.900	4
2026-10-16	75.060	75.350	74.360	74.360	74.360	9
2026-10-15	74.220	74.220	74.220	74.220	74.220	1
2026-10-14	71.550	73.830	71.550	72.640	72.640	10
2026-10-13	74.620	75.490	73.250	74.650	74.650	30
2026-10-12	73.760	75.060	73.760	75.060	75.060	0
2026-10-09	73.860	73.930	73.860	73.930	73.930	9
2026-10-08	75.580	75.580	73.270	74.699	74.699	28
2026-10-07	74.015	74.015	74.015	74.015	74.015	78
2026-10-06	75.540	75.540	75.540	75.540	75.540	0
2026-10-05	73.710	76.020	73.710	75.940	75.940	1
2026-10-02	75.550	77.060	75.480	75.990	75.990	2
2026-10-01	72.765	73.700	71.960	73.320	73.320	234
2026-09-30	75.400	75.400	74.390	74.390	74.390	2
2026-09-29	76.230	76.230	74.240	74.370	74.370	7
2026-09-28	77.140	77.310	77.140	77.310	77.310	1
2026-09-25	76.470	76.470	76.470	76.470	76.470	1
2026-09-23	77.440	77.700	77.330	77.510	77.510	64
2026-09-22	78.490	79.890	77.520	77.520	77.520	2
2026-09-21	78.650	78.650	77.350	78.550	78.550	2
2026-09-18	77.110	77.110	76.990	76.990	76.990	0
2026-09-17	78.418	78.580	78.210	78.580	78.580	31
2026-09-16	78.370	79.050	78.330	78.383	78.383	147
2026-09-15	79.440	79.440	79.440	79.440	79.440	1
2026-09-14	79.090	79.284	77.920	79.200	79.200	10
2026-09-11	79.230	79.740	78.920	78.920	78.920	6
2026-09-10	77.850	78.270	77.180	78.220	78.220	5
2026-09-09	79.620	79.620	77.500	77.500	77.500	14
2026-09-08	80.250	80.500	79.130	79.310	79.310	187
2026-09-04	79.377	80.400	79.377	80.400	80.400	34
2026-09-03	78.280	79.330	78.280	79.330	79.330	29
2026-09-02	76.070	79.570	73.570	78.720	78.720	65
2026-09-01	77.020	78.530	75.960	76.290	76.290	6
2026-08-31	79.110	79.110	77.160	78.425	78.425	18
2026-08-28	79.400	79.560	79.095	79.095	79.095	1
2026-08-27	77.280	79.200	77.280	79.200	79.200	19
2026-08-26	79.650	79.650	78.400	78.530	78.530	1
2026-08-25	79.350	79.350	78.330	78.330	78.330	0
2026-08-24	80.000	80.660	77.430	79.560	79.560	20
2026-08-21	80.558	80.870	80.390	80.580	80.580	76
2026-08-20	78.860	78.970	78.860	78.970	78.970	1
2026-08-19	79.160	79.601	79.160	79.220	79.220	41
2026-08-18	79.980	82.680	79.980	80.797	80.797	50
2026-08-17	82.920	84.810	82.512	82.512	82.512	66
2026-08-14	83.340	83.380	83.340	83.380	83.380	5
2026-08-13	84.030	84.270	83.610	83.930	83.930	104
2026-08-12	83.580	83.580	82.380	82.990	82.990	8
2026-08-11	83.380	83.380	82.980	83.140	83.140	0
2026-08-10	82.380	82.390	81.670	81.785	81.785	302
2026-08-07	81.570	82.530	81.570	82.470	82.470	1
2026-08-06	85.000	85.000	81.750	81.750	81.750	33
2026-08-05	83.340	84.760	82.410	82.410	82.410	24
2026-08-04	81.000	83.560	80.550	83.500	83.500	72
2026-08-03	78.680	80.020	78.680	80.020	80.020	0
2026-07-31	78.120	78.990	77.605	78.030	78.030	35
2026-07-30	78.650	78.650	78.400	78.400	78.400	15

Page 1 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.