Customers Bancorp Inc. (CUBI-PF)
25.55
0.08 (0.31%)
At close: Dec 26, 2024, 3:59 PM
CUBI-PF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.70 | 25.91 | 25.70 | 25.77 | 0.02 | 0.08% | 4,475 |
| Dec 24, 2024 | 25.94 | 25.94 | 25.75 | 25.75 | -0.11 | -0.43% | 980 |
| Dec 23, 2024 | 25.74 | 25.94 | 25.66 | 25.86 | -0.02 | -0.08% | 2,059 |
| Dec 20, 2024 | 25.70 | 25.88 | 25.70 | 25.88 | -0.01 | -0.04% | 2,871 |
| Dec 19, 2024 | 25.70 | 25.89 | 25.58 | 25.89 | 0.15 | 0.58% | 11,094 |
| Dec 18, 2024 | 25.80 | 25.88 | 25.59 | 25.74 | 0.08 | 0.31% | 2,899 |
| Dec 17, 2024 | 25.70 | 25.70 | 25.58 | 25.66 | 0.13 | 0.51% | 2,551 |
| Dec 16, 2024 | 25.84 | 25.89 | 25.53 | 25.53 | -0.08 | -0.31% | 7,621 |
| Dec 13, 2024 | 25.80 | 25.88 | 25.60 | 25.61 | -0.05 | -0.19% | 3,221 |
| Dec 12, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | -0.12 | -0.47% | 2,337 |
| Dec 11, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 0.01 | 0.04% | 4,652 |
| Dec 10, 2024 | 25.74 | 25.80 | 25.74 | 25.77 | 0.20 | 0.78% | 2,812 |
| Dec 9, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | -0.08 | -0.31% | 713 |
| Dec 6, 2024 | 25.68 | 25.68 | 25.50 | 25.65 | -0.06 | -0.23% | 3,553 |
| Dec 5, 2024 | 25.73 | 25.75 | 25.51 | 25.71 | 0.03 | 0.12% | 3,397 |
| Dec 4, 2024 | 25.68 | 25.69 | 25.68 | 25.68 | 0.26 | 1.02% | 676 |
| Dec 3, 2024 | 25.39 | 25.42 | 25.39 | 25.42 | 0.00 | 0.00% | 7,276 |
| Dec 2, 2024 | 25.51 | 25.51 | 25.42 | 25.42 | -0.07 | -0.27% | 2,865 |
| Nov 29, 2024 | 25.64 | 25.64 | 25.37 | 25.49 | -0.45 | -1.73% | 12,773 |
| Nov 27, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | -0.24 | -0.92% | 9,372 |
| Nov 26, 2024 | 26.21 | 26.22 | 26.14 | 26.18 | -0.01 | -0.04% | 1,667 |
| Nov 25, 2024 | 26.28 | 26.29 | 26.19 | 26.19 | -0.06 | -0.23% | 2,631 |
| Nov 22, 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 0.12 | 0.46% | 4,944 |
| Nov 21, 2024 | 26.10 | 26.28 | 26.10 | 26.13 | -0.05 | -0.19% | 3,175 |
| Nov 20, 2024 | 26.20 | 26.20 | 26.18 | 26.18 | -0.02 | -0.08% | 5,141 |
| Nov 19, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 2,756 |
| Nov 18, 2024 | 26.15 | 26.23 | 26.15 | 26.20 | 0.10 | 0.38% | 3,807 |
| Nov 15, 2024 | 26.18 | 26.18 | 25.94 | 26.10 | -0.04 | -0.15% | 4,468 |
| Nov 14, 2024 | 26.19 | 26.20 | 26.14 | 26.14 | -0.05 | -0.19% | 4,818 |
| Nov 13, 2024 | 26.19 | 26.19 | 26.10 | 26.19 | 0.02 | 0.08% | 7,938 |
| Nov 12, 2024 | 26.19 | 26.19 | 25.97 | 26.17 | 0.17 | 0.65% | 9,285 |
| Nov 11, 2024 | 25.87 | 26.14 | 25.87 | 26.00 | 0.03 | 0.12% | 2,959 |
| Nov 8, 2024 | 25.77 | 25.97 | 25.77 | 25.97 | 0.23 | 0.89% | 3,585 |
| Nov 7, 2024 | 25.79 | 25.99 | 25.62 | 25.74 | -0.25 | -0.96% | 4,981 |
| Nov 6, 2024 | 25.62 | 26.00 | 25.32 | 25.99 | 0.12 | 0.46% | 6,859 |
| Nov 5, 2024 | 25.81 | 25.94 | 25.65 | 25.87 | 0.12 | 0.47% | 11,468 |
| Nov 4, 2024 | 25.47 | 25.85 | 25.43 | 25.75 | -0.05 | -0.19% | 8,021 |
| Nov 1, 2024 | 25.98 | 25.98 | 25.60 | 25.80 | 0.00 | 0.00% | 9,467 |
| Oct 31, 2024 | 25.80 | 25.93 | 25.70 | 25.80 | 0.25 | 0.98% | 9,488 |
| Oct 30, 2024 | 25.56 | 25.73 | 25.50 | 25.55 | 0.10 | 0.39% | 7,260 |
| Oct 29, 2024 | 25.46 | 25.46 | 25.44 | 25.45 | -0.22 | -0.86% | 21,671 |
| Oct 28, 2024 | 25.66 | 25.67 | 25.65 | 25.67 | 0.01 | 0.04% | 1,811 |
| Oct 25, 2024 | 25.55 | 25.66 | 25.54 | 25.66 | 0.25 | 0.98% | 2,575 |
| Oct 24, 2024 | 25.59 | 25.61 | 25.41 | 25.41 | 0.09 | 0.36% | 6,732 |
| Oct 23, 2024 | 25.45 | 25.45 | 25.32 | 25.32 | -0.28 | -1.09% | 4,575 |
| Oct 22, 2024 | 25.45 | 25.60 | 25.45 | 25.60 | 0.01 | 0.04% | 2,972 |
| Oct 21, 2024 | 25.41 | 25.59 | 25.41 | 25.59 | 0.00 | 0.00% | 1,443 |
| Oct 18, 2024 | 25.55 | 25.59 | 25.55 | 25.59 | 0.19 | 0.75% | 1,383 |
| Oct 17, 2024 | 25.45 | 25.55 | 25.40 | 25.40 | -0.08 | -0.31% | 9,405 |
| Oct 16, 2024 | 25.60 | 25.60 | 25.42 | 25.48 | 0.01 | 0.04% | 7,259 |