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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$65.37$65.37228,100——
2021-12-30$64.52$64.52291,000——
2021-12-29$65.71$65.71301,700——
2021-12-28$64.04$64.04288,100——
2021-12-27$65.58$65.58513,600——
2021-12-23$62.97$62.97430,700——
2021-12-22$62.08$62.08440,000——
2021-12-21$60.16$60.16402,700——
2021-12-20$57.32$57.32566,900——
2021-12-17$57.06$57.062,264,500——
2021-12-16$65.16$65.161,244,400——
2021-12-15$60.17$60.17633,200——
2021-12-14$58.21$58.21590,900——
2021-12-13$55.69$55.69418,400——
2021-12-10$57.61$57.61246,700——
2021-12-09$57.10$57.10320,200——
2021-12-08$57.92$57.92245,100——
2021-12-07$58.22$58.22376,300——
2021-12-06$56.27$56.27566,800——
2021-12-03$57.84$57.84657,600——
2021-12-02$59.82$59.82559,300——
2021-12-01$56.68$56.68765,100——
2021-11-30$57.64$57.64871,100——
2021-11-29$59.37$59.37697,300——
2021-11-26$56.24$56.24270,100——
2021-11-24$58.93$58.93209,200——
2021-11-23$58.54$58.54233,500——
2021-11-22$57.39$57.39363,000——
2021-11-19$56.83$56.83214,100——
2021-11-18$57.22$57.22224,400——
2021-11-17$56.81$56.81308,700——
2021-11-16$57.83$57.83307,900——
2021-11-15$58.48$58.48335,900——
2021-11-12$59.19$59.19294,200——
2021-11-11$59.33$59.33321,700——
2021-11-10$59.27$59.27406,400——
2021-11-09$59.95$59.95419,500——
2021-11-08$58.99$58.99558,000——
2021-11-05$59.24$59.24544,500——
2021-11-04$57.90$57.90354,200——
2021-11-03$58.27$58.27660,000——
2021-11-02$56.05$56.05332,000——
2021-11-01$55.06$55.06528,200——
2021-10-29$53.29$53.29369,300——
2021-10-28$51.26$51.26447,100——
2021-10-27$45.81$45.81212,000——
2021-10-26$47.74$47.74221,100——
2021-10-25$47.84$47.84223,500——
2021-10-22$47.87$47.87144,400——
2021-10-21$47.70$47.70216,200——
2021-10-20$47.20$47.20126,100——
2021-10-19$46.22$46.22157,800——
2021-10-18$46.52$46.52239,800——
2021-10-15$45.54$45.54375,800——
2021-10-14$44.40$44.40109,600——
2021-10-13$43.79$43.79122,500——
2021-10-12$44.03$44.0390,100——
2021-10-11$43.88$43.88141,800——
2021-10-08$44.76$44.7673,400——
2021-10-07$44.99$44.99234,100——
2021-10-06$44.04$44.04194,600——
2021-10-05$44.72$44.72255,800——
2021-10-04$43.81$43.81150,000——
2021-10-01$43.50$43.50325,100——
2021-09-30$43.02$43.02396,700——
2021-09-29$43.07$43.07260,400——
2021-09-28$41.73$41.73315,800——
2021-09-27$41.75$41.75273,400——
2021-09-24$40.95$40.95203,900——
2021-09-23$41.47$41.47243,500——
2021-09-22$39.49$39.49234,000——
2021-09-21$37.48$37.48127,100——
2021-09-20$37.61$37.61241,200——
2021-09-17$38.96$38.96508,200——
2021-09-16$39.07$39.07150,400——
2021-09-15$38.97$38.97204,400——
2021-09-14$37.24$37.24227,900——
2021-09-13$38.44$38.44119,200——
2021-09-10$37.72$37.72170,400——
2021-09-09$38.41$38.41159,600——
2021-09-08$38.13$38.13152,300——
2021-09-07$38.67$38.67155,500——
2021-09-03$39.18$39.18234,800——
2021-09-02$40.05$40.05164,900——
2021-09-01$40.95$40.95721,600——
2021-08-31$41.41$41.41176,100——
2021-08-30$40.82$40.82243,800——
2021-08-27$43.50$43.50600,600——
2021-08-26$39.20$39.20104,600——
2021-08-25$39.97$39.97221,800——
2021-08-24$39.13$39.13118,200——
2021-08-23$38.93$38.93111,100——
2021-08-20$38.60$38.60135,900——
2021-08-19$37.45$37.45194,200——
2021-08-18$37.81$37.81143,600——
2021-08-17$38.13$38.13175,100——
2021-08-16$39.26$39.26205,900——
2021-08-13$38.74$38.74105,500——
2021-08-12$39.49$39.49149,700——
2021-08-11$40.34$40.34233,800——
2021-08-10$39.42$39.42137,300——
2021-08-09$39.25$39.25281,500——
2021-08-06$39.80$39.80187,800——
2021-08-05$39.12$39.12228,200——
2021-08-04$37.70$37.70254,500——
2021-08-03$37.50$37.50241,600——
2021-08-02$36.34$36.34294,600——
2021-07-30$36.22$36.22265,700——
2021-07-29$37.00$37.00566,900——
2021-07-28$38.37$38.37192,500——
2021-07-27$37.73$37.73141,300——
2021-07-26$38.18$38.18119,200——
2021-07-23$37.57$37.57187,500——
2021-07-22$36.92$36.92140,700——
2021-07-21$37.88$37.88165,900——
2021-07-20$36.83$36.83324,100——
2021-07-19$34.93$34.93263,400——
2021-07-16$36.46$36.46318,200——
2021-07-15$37.96$37.96220,200——
2021-07-14$37.91$37.91225,700——
2021-07-13$38.33$38.33223,800——
2021-07-12$40.04$40.04260,700——
2021-07-09$40.19$40.19255,700——
2021-07-08$37.92$37.92248,500——
2021-07-07$38.81$38.81318,300——
2021-07-06$38.58$38.58259,100——
2021-07-02$39.34$39.34182,600——
2021-07-01$39.63$39.63201,500——
2021-06-30$38.99$38.99326,100——
2021-06-29$39.17$39.17186,800——
2021-06-28$39.08$39.08247,300——
2021-06-25$40.97$40.97462,600——
2021-06-24$40.07$40.07139,900——
2021-06-23$39.40$39.40282,200——
2021-06-22$39.09$39.09192,000——
2021-06-21$39.72$39.72279,100——
2021-06-18$37.60$37.60702,000——
2021-06-17$39.50$39.50369,200——
2021-06-16$41.23$41.23295,500——
2021-06-15$40.20$40.20195,700——
2021-06-14$39.68$39.68353,900——
2021-06-11$40.69$40.69238,900——
2021-06-10$40.22$40.22415,500——
2021-06-09$42.41$42.41330,400——
2021-06-08$43.13$43.13378,800——
2021-06-07$43.38$43.38659,600——
2021-06-04$41.04$41.04422,700——
2021-06-03$40.21$40.21444,000——
2021-06-02$39.67$39.67484,600——
2021-06-01$38.96$38.96295,300——
2021-05-28$37.85$37.85295,100——
2021-05-27$37.86$37.86386,000——
2021-05-26$36.83$36.83171,000——
2021-05-25$35.78$35.78340,900——
2021-05-24$36.80$36.80164,200——
2021-05-21$36.39$36.39216,800——
2021-05-20$35.32$35.32170,200——
2021-05-19$35.68$35.68315,900——
2021-05-18$35.44$35.44462,900——
2021-05-17$35.07$35.07171,600——
2021-05-14$34.99$34.99159,600——
2021-05-13$34.58$34.58286,400——
2021-05-12$33.36$33.36199,400——
2021-05-11$34.77$34.77178,000——
2021-05-10$34.88$34.88286,800——
2021-05-07$35.04$35.04222,200——
2021-05-06$35.31$35.31336,500——
2021-05-05$34.95$34.95297,400——
2021-05-04$35.62$35.62301,300——
2021-05-03$34.96$34.96447,100——
2021-04-30$34.52$34.52307,600——
2021-04-29$33.12$33.12296,800——
2021-04-28$32.78$32.78253,600——
2021-04-27$32.56$32.56281,400——
2021-04-26$32.29$32.29130,900——
2021-04-23$32.23$32.23222,700——
2021-04-22$30.64$30.64245,200——
2021-04-21$30.58$30.58251,800——
2021-04-20$29.89$29.89316,100——
2021-04-19$32.15$32.15178,100——
2021-04-16$31.85$31.85106,400——
2021-04-15$31.96$31.96144,800——
2021-04-14$31.96$31.96249,100——
2021-04-13$31.61$31.61278,600——
2021-04-12$33.42$33.42253,900——
2021-04-09$32.17$32.17143,900——
2021-04-08$31.83$31.83136,500——
2021-04-07$31.24$31.24209,400——
2021-04-06$31.49$31.49206,900——
2021-04-05$31.98$31.98222,000——
2021-04-01$32.02$32.02147,700——
2021-03-31$31.82$31.82329,900——
2021-03-30$31.83$31.83327,800——
2021-03-29$30.99$30.99252,200——
2021-03-26$32.06$32.06292,500——
2021-03-25$30.74$30.74289,500——
2021-03-24$30.21$30.21299,500——
2021-03-23$29.76$29.76211,000——
2021-03-22$31.56$31.56223,100——
2021-03-19$32.13$32.13604,600——
2021-03-18$31.61$31.61168,900——
2021-03-17$31.18$31.18161,100——
2021-03-16$30.73$30.73206,900——
2021-03-15$31.39$31.39210,600——
2021-03-12$31.71$31.71195,000——
2021-03-11$30.89$30.89244,300——
2021-03-10$31.53$31.53238,900——
2021-03-09$30.35$30.35344,800——
2021-03-08$30.00$30.00398,500——
2021-03-05$28.48$28.48230,600——
2021-03-04$27.81$27.81311,200——
2021-03-03$28.04$28.04331,000——
2021-03-02$27.70$27.70194,600——
2021-03-01$27.70$27.70227,800——
2021-02-26$26.78$26.78263,300——
2021-02-25$27.40$27.40172,700——
2021-02-24$28.37$28.37248,600——
2021-02-23$27.56$27.56252,600——
2021-02-22$27.38$27.38192,000——
2021-02-19$26.54$26.54182,600——
2021-02-18$26.03$26.03169,500——
2021-02-17$26.76$26.76157,500——
2021-02-16$26.81$26.81183,300——
2021-02-12$26.55$26.55154,200——
2021-02-11$26.01$26.01125,600——
2021-02-10$26.45$26.45179,300——
2021-02-09$26.27$26.27147,900——
2021-02-08$26.14$26.14250,500——
2021-02-05$24.90$24.90228,800——
2021-02-04$23.83$23.83294,100——
2021-02-03$23.19$23.19221,800——
2021-02-02$22.46$22.46283,400——
2021-02-01$22.68$22.68248,700——
2021-01-29$22.22$22.22205,800——
2021-01-28$22.30$22.30256,600——
2021-01-27$21.22$21.22180,200——
2021-01-26$22.01$22.0192,600——
2021-01-25$22.26$22.26147,400——
2021-01-22$22.53$22.53106,900——
2021-01-21$22.26$22.26132,800——
2021-01-20$22.98$22.98141,000——
2021-01-19$22.81$22.8189,100——
2021-01-15$22.70$22.70223,000——
2021-01-14$22.58$22.58123,300——
2021-01-13$21.93$21.93106,300——
2021-01-12$22.15$22.15213,000——
2021-01-11$21.90$21.90137,200——
2021-01-08$21.69$21.69234,300——
2021-01-07$21.58$21.58263,100——
2021-01-06$20.59$20.59326,200——
2021-01-05$18.87$18.87149,500——
2021-01-04$18.14$18.14151,900——