NYSE:CUBI | Historical Stock Price | Customers Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.81$13.90$21.94$34.62$54.63$86.222012-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.81$23.81154,200——
2019-12-30$23.74$23.74127,100——
2019-12-27$23.65$23.6593,900——
2019-12-26$23.97$23.9752,600——
2019-12-24$23.81$23.8134,000——
2019-12-23$23.89$23.89112,600——
2019-12-20$24.33$24.33516,000——
2019-12-19$24.44$24.44183,200——
2019-12-18$24.26$24.2690,900——
2019-12-17$24.21$24.21150,200——
2019-12-16$23.97$23.97119,800——
2019-12-13$23.86$23.86116,600——
2019-12-12$24.25$24.25172,300——
2019-12-11$23.62$23.62133,700——
2019-12-10$23.57$23.57155,100——
2019-12-09$23.37$23.37133,500——
2019-12-06$23.33$23.33204,300——
2019-12-05$22.98$22.98170,200——
2019-12-04$22.79$22.7996,700——
2019-12-03$22.48$22.48104,000——
2019-12-02$22.98$22.98139,200——
2019-11-29$23.38$23.3845,700——
2019-11-27$23.51$23.5184,100——
2019-11-26$23.56$23.56138,700——
2019-11-25$23.99$23.99154,800——
2019-11-22$23.89$23.89110,900——
2019-11-21$23.88$23.88119,700——
2019-11-20$23.95$23.95169,000——
2019-11-19$24.00$24.00204,200——
2019-11-18$24.00$24.00191,900——
2019-11-15$24.21$24.21170,700——
2019-11-14$24.32$24.32161,100——
2019-11-13$24.20$24.20255,300——
2019-11-12$24.81$24.81157,500——
2019-11-11$24.85$24.85104,700——
2019-11-08$24.83$24.83162,000——
2019-11-07$25.25$25.25189,800——
2019-11-06$25.00$25.00205,800——
2019-11-05$25.30$25.30251,900——
2019-11-04$24.65$24.65182,600——
2019-11-01$24.02$24.02172,300——
2019-10-31$23.58$23.58215,400——
2019-10-30$23.97$23.97269,900——
2019-10-29$24.04$24.04243,700——
2019-10-28$23.87$23.87311,400——
2019-10-25$22.81$22.81263,600——
2019-10-24$22.47$22.47267,200——
2019-10-23$21.65$21.6585,600——
2019-10-22$21.44$21.44120,100——
2019-10-21$21.56$21.56114,400——
2019-10-18$20.89$20.89106,300——
2019-10-17$20.89$20.8992,100——
2019-10-16$20.81$20.8199,700——
2019-10-15$20.60$20.60157,800——
2019-10-14$20.35$20.35135,500——
2019-10-11$20.00$20.00115,300——
2019-10-10$19.44$19.4475,800——
2019-10-09$19.47$19.4747,400——
2019-10-08$19.43$19.4373,100——
2019-10-07$20.09$20.0967,200——
2019-10-04$19.95$19.9563,600——
2019-10-03$19.67$19.67120,800——
2019-10-02$20.02$20.02135,700——
2019-10-01$20.01$20.01141,600——
2019-09-30$20.74$20.74119,100——
2019-09-27$21.11$21.1191,500——
2019-09-26$21.12$21.12151,700——
2019-09-25$21.36$21.36132,600——
2019-09-24$20.77$20.77149,500——
2019-09-23$20.83$20.8389,600——
2019-09-20$20.46$20.46379,200——
2019-09-19$20.74$20.74115,500——
2019-09-18$20.84$20.8487,500——
2019-09-17$20.95$20.9569,600——
2019-09-16$21.32$21.3282,300——
2019-09-13$21.38$21.38150,700——
2019-09-12$20.66$20.66126,300——
2019-09-11$20.56$20.56173,100——
2019-09-10$19.87$19.87321,400——
2019-09-09$20.16$20.16127,200——
2019-09-06$18.99$18.9985,900——
2019-09-05$18.94$18.9468,600——
2019-09-04$18.33$18.3375,100——
2019-09-03$18.39$18.39128,400——
2019-08-30$18.89$18.89101,300——
2019-08-29$18.79$18.7971,700——
2019-08-28$18.47$18.4775,100——
2019-08-27$18.37$18.37170,300——
2019-08-26$18.64$18.64477,800——
2019-08-23$18.36$18.36139,100——
2019-08-22$19.02$19.02104,700——
2019-08-21$19.12$19.1274,400——
2019-08-20$18.86$18.8656,700——
2019-08-19$19.16$19.1668,700——
2019-08-16$18.91$18.9171,700——
2019-08-15$18.54$18.5468,600——
2019-08-14$18.94$18.94108,900——
2019-08-13$19.64$19.6497,400——
2019-08-12$19.36$19.3676,300——
2019-08-09$19.40$19.4066,400——
2019-08-08$19.55$19.5579,000——
2019-08-07$19.03$19.03104,300——
2019-08-06$19.31$19.31161,400——
2019-08-05$18.88$18.88200,900——
2019-08-02$19.36$19.36112,300——
2019-08-01$19.67$19.67173,200——
2019-07-31$20.62$20.62168,800——
2019-07-30$20.70$20.70126,200——
2019-07-29$20.31$20.3192,900——
2019-07-26$20.57$20.57253,300——
2019-07-25$19.64$19.64408,300——
2019-07-24$20.62$20.62337,000——
2019-07-23$19.99$19.99180,400——
2019-07-22$19.25$19.25285,700——
2019-07-19$19.74$19.74117,500——
2019-07-18$19.91$19.91163,600——
2019-07-17$19.65$19.65151,600——
2019-07-16$19.92$19.9299,400——
2019-07-15$20.08$20.08161,500——
2019-07-12$20.24$20.24126,900——
2019-07-11$20.25$20.2570,000——
2019-07-10$20.15$20.1594,100——
2019-07-09$20.22$20.2279,600——
2019-07-08$20.32$20.32108,400——
2019-07-05$20.82$20.82112,600——
2019-07-03$20.34$20.3477,200——
2019-07-02$20.07$20.07157,000——
2019-07-01$20.76$20.76236,800——
2019-06-28$21.00$21.00527,900——
2019-06-27$20.75$20.7564,600——
2019-06-26$20.20$20.2074,800——
2019-06-25$19.89$19.8976,600——
2019-06-24$19.93$19.9373,200——
2019-06-21$20.18$20.18238,100——
2019-06-20$20.18$20.18104,500——
2019-06-19$20.39$20.39156,300——
2019-06-18$20.33$20.33115,900——
2019-06-17$20.03$20.03186,600——
2019-06-14$20.53$20.53181,400——
2019-06-13$20.71$20.71205,900——
2019-06-12$20.74$20.74148,600——
2019-06-11$20.80$20.80165,000——
2019-06-10$20.75$20.75125,200——
2019-06-07$20.30$20.30232,500——
2019-06-06$20.24$20.24120,200——
2019-06-05$19.94$19.94120,200——
2019-06-04$20.14$20.14380,100——
2019-06-03$19.47$19.47267,800——
2019-05-31$19.72$19.72176,100——
2019-05-30$19.81$19.81119,100——
2019-05-29$20.19$20.19197,900——
2019-05-28$20.36$20.36103,300——
2019-05-24$20.57$20.5769,000——
2019-05-23$20.44$20.44146,500——
2019-05-22$20.79$20.7975,500——
2019-05-21$21.03$21.0383,400——
2019-05-20$20.80$20.8077,900——
2019-05-17$20.67$20.6781,000——
2019-05-16$20.75$20.7596,400——
2019-05-15$20.70$20.70140,800——
2019-05-14$21.24$21.2485,900——
2019-05-13$20.89$20.89105,100——
2019-05-10$21.75$21.7583,000——
2019-05-09$21.74$21.74115,300——
2019-05-08$21.91$21.9161,400——
2019-05-07$22.32$22.3292,900——
2019-05-06$22.86$22.86131,700——
2019-05-03$23.01$23.01111,700——
2019-05-02$22.68$22.68125,100——
2019-05-01$22.20$22.20341,500——
2019-04-30$22.65$22.65177,400——
2019-04-29$22.36$22.36189,300——
2019-04-26$21.75$21.75162,900——
2019-04-25$21.62$21.62194,900——
2019-04-24$22.37$22.37110,800——
2019-04-23$22.27$22.27110,300——
2019-04-22$22.00$22.0093,100——
2019-04-18$22.30$22.30175,400——
2019-04-17$22.89$22.89147,200——
2019-04-16$22.88$22.88339,200——
2019-04-15$21.87$21.87143,400——
2019-04-12$21.91$21.91223,300——
2019-04-11$21.16$21.16479,200——
2019-04-10$19.58$19.58137,000——
2019-04-09$19.23$19.23209,000——
2019-04-08$19.58$19.58294,700——
2019-04-05$19.21$19.2194,500——
2019-04-04$19.10$19.10135,200——
2019-04-03$18.62$18.62161,100——
2019-04-02$18.78$18.78146,200——
2019-04-01$18.74$18.74191,500——
2019-03-29$18.31$18.31242,100——
2019-03-28$18.45$18.4575,400——
2019-03-27$18.25$18.25144,600——
2019-03-26$18.15$18.15182,200——
2019-03-25$17.81$17.81192,100——
2019-03-22$17.65$17.65379,600——
2019-03-21$18.14$18.14220,900——
2019-03-20$18.21$18.21165,600——
2019-03-19$19.02$19.02122,500——
2019-03-18$19.39$19.39160,400——
2019-03-15$19.11$19.11473,500——
2019-03-14$19.28$19.28190,500——
2019-03-13$19.25$19.25150,400——
2019-03-12$19.10$19.10180,600——
2019-03-11$19.25$19.25158,400——
2019-03-08$19.30$19.30114,400——
2019-03-07$19.28$19.28189,200——
2019-03-06$19.92$19.92164,200——
2019-03-05$20.60$20.60125,400——
2019-03-04$20.86$20.86228,300——
2019-03-01$21.58$21.58111,800——
2019-02-28$21.39$21.39106,100——
2019-02-27$21.30$21.3086,400——
2019-02-26$21.23$21.23138,400——
2019-02-25$21.70$21.70150,600——
2019-02-22$22.12$22.1288,200——
2019-02-21$21.83$21.8388,000——
2019-02-20$21.92$21.92174,900——
2019-02-19$21.76$21.7698,600——
2019-02-15$21.49$21.49137,800——
2019-02-14$20.85$20.85185,300——
2019-02-13$20.79$20.79119,200——
2019-02-12$20.48$20.4885,400——
2019-02-11$20.21$20.2197,800——
2019-02-08$19.94$19.94108,700——
2019-02-07$20.32$20.3287,100——
2019-02-06$20.17$20.17140,600——
2019-02-05$20.26$20.2687,900——
2019-02-04$20.22$20.22157,500——
2019-02-01$19.92$19.92133,700——
2019-01-31$19.67$19.67155,600——
2019-01-30$20.02$20.02108,300——
2019-01-29$20.25$20.25188,200——
2019-01-28$20.17$20.17319,600——
2019-01-25$20.03$20.03343,900——
2019-01-24$20.70$20.70151,600——
2019-01-23$20.68$20.68205,100——
2019-01-22$20.72$20.72278,000——
2019-01-18$20.97$20.97623,700——
2019-01-17$20.58$20.58360,700——
2019-01-16$20.33$20.33184,700——
2019-01-15$19.60$19.60226,700——
2019-01-14$19.67$19.67160,800——
2019-01-11$19.14$19.14214,600——
2019-01-10$19.10$19.10153,400——
2019-01-09$19.53$19.53283,100——
2019-01-08$19.50$19.50294,400——
2019-01-07$19.54$19.54338,300——
2019-01-04$19.58$19.58262,500——
2019-01-03$18.98$18.98217,500——
2019-01-02$19.01$19.01229,800——