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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.18$18.18106,700——
2020-12-30$18.09$18.09102,500——
2020-12-29$17.98$17.98108,700——
2020-12-28$18.19$18.19109,600——
2020-12-24$17.94$17.9446,100——
2020-12-23$17.88$17.8885,500——
2020-12-22$17.46$17.46117,800——
2020-12-21$18.01$18.01170,400——
2020-12-18$17.48$17.48475,400——
2020-12-17$18.19$18.19182,500——
2020-12-16$18.51$18.51248,600——
2020-12-15$18.89$18.89240,700——
2020-12-14$18.83$18.83231,400——
2020-12-11$18.30$18.30211,000——
2020-12-10$18.70$18.70207,100——
2020-12-09$18.97$18.97149,800——
2020-12-08$18.84$18.84140,400——
2020-12-07$18.73$18.73102,600——
2020-12-04$18.94$18.94154,500——
2020-12-03$17.79$17.7998,700——
2020-12-02$17.79$17.7998,900——
2020-12-01$17.17$17.17103,900——
2020-11-30$16.89$16.89158,500——
2020-11-27$17.80$17.8051,600——
2020-11-25$17.89$17.8971,100——
2020-11-24$18.22$18.22146,600——
2020-11-23$17.30$17.30106,100——
2020-11-20$16.95$16.95115,000——
2020-11-19$17.38$17.38143,700——
2020-11-18$17.21$17.21238,800——
2020-11-17$17.80$17.80214,100——
2020-11-16$17.73$17.73132,100——
2020-11-13$17.02$17.02142,200——
2020-11-12$15.90$15.90155,400——
2020-11-11$16.53$16.53167,100——
2020-11-10$17.17$17.17166,800——
2020-11-09$16.65$16.65275,900——
2020-11-06$14.14$14.14121,500——
2020-11-05$14.80$14.80120,100——
2020-11-04$14.09$14.09131,800——
2020-11-03$14.81$14.81131,900——
2020-11-02$14.12$14.12136,200——
2020-10-30$13.82$13.82194,600——
2020-10-29$13.69$13.69169,500——
2020-10-28$12.71$12.7198,700——
2020-10-27$13.00$13.0095,000——
2020-10-26$13.87$13.8790,200——
2020-10-23$13.98$13.9867,800——
2020-10-22$13.84$13.8492,100——
2020-10-21$13.10$13.1092,400——
2020-10-20$12.94$12.94107,400——
2020-10-19$12.77$12.7776,100——
2020-10-16$12.82$12.82120,900——
2020-10-15$12.76$12.76125,900——
2020-10-14$12.44$12.4496,500——
2020-10-13$12.53$12.5398,000——
2020-10-12$12.88$12.88111,800——
2020-10-09$12.69$12.69105,700——
2020-10-08$13.01$13.0184,100——
2020-10-07$12.67$12.67127,600——
2020-10-06$12.59$12.59156,000——
2020-10-05$12.39$12.3997,700——
2020-10-02$11.75$11.75100,300——
2020-10-01$11.34$11.34120,300——
2020-09-30$11.20$11.20190,200——
2020-09-29$11.25$11.2597,200——
2020-09-28$11.31$11.31132,800——
2020-09-25$10.89$10.89130,200——
2020-09-24$10.82$10.82106,600——
2020-09-23$10.57$10.57172,100——
2020-09-22$10.85$10.85207,100——
2020-09-21$11.45$11.45223,200——
2020-09-18$12.54$12.54402,400——
2020-09-17$12.59$12.59140,100——
2020-09-16$12.47$12.47140,300——
2020-09-15$12.16$12.16158,400——
2020-09-14$12.16$12.16109,800——
2020-09-11$11.91$11.91107,900——
2020-09-10$12.01$12.01117,900——
2020-09-09$12.02$12.02198,800——
2020-09-08$12.16$12.16209,400——
2020-09-04$12.85$12.85163,600——
2020-09-03$12.63$12.63125,500——
2020-09-02$12.62$12.62130,100——
2020-09-01$12.61$12.61125,300——
2020-08-31$12.77$12.77204,400——
2020-08-28$12.89$12.8979,600——
2020-08-27$12.95$12.95126,400——
2020-08-26$12.41$12.41135,600——
2020-08-25$12.78$12.78115,300——
2020-08-24$12.65$12.65153,400——
2020-08-21$11.97$11.97157,600——
2020-08-20$12.33$12.33160,100——
2020-08-19$12.40$12.40153,200——
2020-08-18$12.50$12.50187,500——
2020-08-17$13.13$13.13189,300——
2020-08-14$13.57$13.57150,700——
2020-08-13$13.32$13.32134,400——
2020-08-12$13.54$13.54176,000——
2020-08-11$13.45$13.45266,700——
2020-08-10$13.26$13.26221,100——
2020-08-07$13.28$13.28237,100——
2020-08-06$12.21$12.21296,300——
2020-08-05$12.13$12.13255,400——
2020-08-04$11.59$11.59165,100——
2020-08-03$11.67$11.67249,000——
2020-07-31$11.85$11.85263,900——
2020-07-30$11.97$11.97473,400——
2020-07-29$10.84$10.84157,600——
2020-07-28$10.48$10.48207,300——
2020-07-27$10.51$10.51208,100——
2020-07-24$11.02$11.02100,600——
2020-07-23$11.19$11.19186,700——
2020-07-22$10.76$10.76170,900——
2020-07-21$11.24$11.24260,000——
2020-07-20$10.47$10.47275,800——
2020-07-17$11.16$11.16141,000——
2020-07-16$11.59$11.59144,700——
2020-07-15$11.67$11.67184,400——
2020-07-14$10.85$10.85138,100——
2020-07-13$11.19$11.19253,400——
2020-07-10$10.96$10.96148,600——
2020-07-09$10.33$10.33207,500——
2020-07-08$10.83$10.83270,800——
2020-07-07$10.86$10.86273,500——
2020-07-06$11.31$11.31143,400——
2020-07-02$11.15$11.15141,700——
2020-07-01$11.31$11.31175,500——
2020-06-30$12.02$12.02223,200——
2020-06-29$11.59$11.59273,900——
2020-06-26$10.96$10.96397,000——
2020-06-25$11.54$11.54220,600——
2020-06-24$11.13$11.13282,400——
2020-06-23$11.71$11.71200,600——
2020-06-22$11.92$11.92154,600——
2020-06-19$11.71$11.71547,000——
2020-06-18$11.80$11.80321,800——
2020-06-17$11.80$11.80300,600——
2020-06-16$12.92$12.92262,000——
2020-06-15$12.17$12.17158,700——
2020-06-12$11.92$11.92189,600——
2020-06-11$11.73$11.73454,300——
2020-06-10$13.03$13.03284,200——
2020-06-09$14.71$14.71271,300——
2020-06-08$14.69$14.69309,900——
2020-06-05$13.62$13.62279,400——
2020-06-04$12.48$12.48231,000——
2020-06-03$12.08$12.08329,500——
2020-06-02$11.32$11.32204,300——
2020-06-01$11.06$11.06269,800——
2020-05-29$11.09$11.09293,900——
2020-05-28$11.30$11.30260,300——
2020-05-27$11.82$11.82367,200——
2020-05-26$10.91$10.91274,000——
2020-05-22$10.32$10.32152,400——
2020-05-21$10.37$10.37195,200——
2020-05-20$10.44$10.44215,500——
2020-05-19$9.49$9.49331,400——
2020-05-18$10.50$10.50374,400——
2020-05-15$9.08$9.08316,600——
2020-05-14$8.82$8.82432,600——
2020-05-13$9.18$9.18387,500——
2020-05-12$9.95$9.95254,200——
2020-05-11$10.58$10.58300,300——
2020-05-08$11.38$11.38264,400——
2020-05-07$11.00$11.00246,100——
2020-05-06$10.84$10.84273,300——
2020-05-05$11.60$11.60404,500——
2020-05-04$11.81$11.81278,600——
2020-05-01$11.91$11.91333,400——
2020-04-30$12.76$12.76257,800——
2020-04-29$13.10$13.10312,300——
2020-04-28$11.30$11.30300,900——
2020-04-27$11.23$11.23283,300——
2020-04-24$10.69$10.69132,000——
2020-04-23$10.46$10.46154,700——
2020-04-22$10.17$10.17199,100——
2020-04-21$10.52$10.52244,000——
2020-04-20$10.29$10.29191,000——
2020-04-17$10.58$10.58168,400——
2020-04-16$9.41$9.41363,400——
2020-04-15$9.98$9.98243,900——
2020-04-14$10.46$10.46292,300——
2020-04-13$10.83$10.83275,800——
2020-04-09$11.37$11.37413,000——
2020-04-08$9.96$9.96322,800——
2020-04-07$9.84$9.84358,200——
2020-04-06$9.73$9.73254,800——
2020-04-03$8.88$8.88417,900——
2020-04-02$10.05$10.05291,600——
2020-04-01$10.03$10.03407,300——
2020-03-31$10.93$10.93520,000——
2020-03-30$10.29$10.29357,000——
2020-03-27$10.63$10.63347,600——
2020-03-26$11.12$11.12428,700——
2020-03-25$9.92$9.92439,800——
2020-03-24$10.66$10.66317,700——
2020-03-23$9.76$9.76317,000——
2020-03-20$11.37$11.37331,700——
2020-03-19$12.36$12.36482,300——
2020-03-18$10.36$10.36482,400——
2020-03-17$12.14$12.14731,800——
2020-03-16$11.76$11.76315,400——
2020-03-13$15.19$15.19237,700——
2020-03-12$13.97$13.97388,800——
2020-03-11$15.09$15.09235,400——
2020-03-10$16.39$16.39243,400——
2020-03-09$15.89$15.89196,600——
2020-03-06$18.42$18.42409,600——
2020-03-05$20.55$20.55291,000——
2020-03-04$20.94$20.94177,700——
2020-03-03$20.67$20.67362,200——
2020-03-02$21.19$21.19196,800——
2020-02-28$20.29$20.29475,800——
2020-02-27$20.60$20.60255,600——
2020-02-26$20.89$20.89219,100——
2020-02-25$21.28$21.28303,000——
2020-02-24$21.78$21.78157,000——
2020-02-21$22.19$22.1984,600——
2020-02-20$22.24$22.24103,800——
2020-02-19$21.91$21.9160,700——
2020-02-18$21.91$21.91122,100——
2020-02-14$22.15$22.15110,800——
2020-02-13$22.33$22.3392,400——
2020-02-12$22.29$22.2998,000——
2020-02-11$22.37$22.3796,700——
2020-02-10$22.11$22.11118,900——
2020-02-07$22.26$22.26260,600——
2020-02-06$22.53$22.53125,100——
2020-02-05$22.90$22.90159,600——
2020-02-04$22.15$22.15150,900——
2020-02-03$21.86$21.86210,600——
2020-01-31$21.38$21.38144,400——
2020-01-30$22.00$22.00112,500——
2020-01-29$21.81$21.81184,800——
2020-01-28$22.17$22.17284,100——
2020-01-27$22.93$22.93206,600——
2020-01-24$23.49$23.49215,400——
2020-01-23$23.53$23.53325,800——
2020-01-22$22.70$22.70224,400——
2020-01-21$22.19$22.19155,000——
2020-01-17$22.56$22.56115,400——
2020-01-16$22.41$22.4170,700——
2020-01-15$22.26$22.26117,100——
2020-01-14$22.30$22.30136,600——
2020-01-13$22.73$22.73131,500——
2020-01-10$22.34$22.34146,700——
2020-01-09$22.61$22.61107,500——
2020-01-08$22.61$22.61133,800——
2020-01-07$22.36$22.36258,400——
2020-01-06$23.43$23.43211,900——
2020-01-03$23.24$23.24149,300——
2020-01-02$23.59$23.59112,100——