Customers Bancorp Inc (CUBI) Historical Stock Data
48.25 ↑0.85 (1.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CUBI is down -0.27% a day on average. There have been 17 days where Customers Bancorp Inc closed green and 13 days where CUBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.58 | 48.25 | ↓$0.33 (-0.68%) | 47.76 | 48.93 | 218.33K |
| 2024-05-02 | 46.97 | 47.40 | ↑$0.43 (0.92%) | 46.30 | 47.53 | 331.26K |
| 2024-05-01 | 46.34 | 46.09 | ↓$0.25 (-0.54%) | 45.94 | 47.80 | 558.87K |
| 2024-04-30 | 47.58 | 45.67 | ↓$1.91 (-4.01%) | 45.65 | 47.67 | 580.63K |
| 2024-04-29 | 46.68 | 47.60 | ↑$0.92 (1.97%) | 46.68 | 48.49 | 605.15K |
| 2024-04-26 | 48.31 | 46.82 | ↓$1.49 (-3.08%) | 45.00 | 48.93 | 1.63M |
| 2024-04-25 | 49.53 | 49.53 | ↑$0.00 (0.00%) | 48.62 | 49.90 | 284.28K |
| 2024-04-24 | 49.96 | 50.07 | ↑$0.11 (0.22%) | 49.80 | 51.05 | 287.85K |
| 2024-04-23 | 49.00 | 50.35 | ↑$1.35 (2.76%) | 48.85 | 50.48 | 273.24K |
| 2024-04-22 | 48.37 | 48.97 | ↑$0.60 (1.24%) | 48.11 | 49.34 | 340.06K |
| 2024-04-19 | 46.48 | 48.22 | ↑$1.74 (3.74%) | 46.48 | 48.26 | 335.16K |
| 2024-04-18 | 46.47 | 46.83 | ↑$0.36 (0.77%) | 46.43 | 47.21 | 219.87K |
| 2024-04-17 | 46.95 | 46.43 | ↓$0.52 (-1.11%) | 46.39 | 47.33 | 230.12K |
| 2024-04-16 | 46.11 | 46.34 | ↑$0.23 (0.50%) | 45.85 | 46.78 | 268.83K |
| 2024-04-15 | 49.00 | 46.62 | ↓$2.38 (-4.86%) | 45.63 | 49.96 | 557.92K |
| 2024-04-12 | 49.16 | 49.02 | ↓$0.14 (-0.28%) | 48.01 | 49.67 | 180.11K |
| 2024-04-11 | 50.00 | 49.90 | ↓$0.10 (-0.20%) | 49.15 | 50.04 | 137.87K |
| 2024-04-10 | 50.87 | 49.57 | ↓$1.30 (-2.56%) | 49.32 | 51.34 | 301.72K |
| 2024-04-09 | 53.06 | 51.97 | ↓$1.09 (-2.05%) | 51.39 | 53.06 | 168.35K |
| 2024-04-08 | 51.30 | 52.94 | ↑$1.64 (3.20%) | 50.72 | 53.36 | 257.49K |
| 2024-04-05 | 49.66 | 50.43 | ↑$0.77 (1.55%) | 49.58 | 50.43 | 162.23K |
| 2024-04-04 | 51.64 | 50.00 | ↓$1.64 (-3.18%) | 49.96 | 52.25 | 205.50K |
| 2024-04-03 | 50.77 | 50.89 | ↑$0.12 (0.24%) | 50.52 | 51.76 | 137.59K |
| 2024-04-02 | 51.03 | 51.05 | ↑$0.02 (0.04%) | 50.26 | 51.24 | 204.92K |
| 2024-04-01 | 53.32 | 51.80 | ↓$1.52 (-2.85%) | 51.45 | 53.32 | 180.37K |
| 2024-03-29 | 52.83 | 53.06 | ↑$0.23 (0.44%) | 52.54 | 53.88 | 313.15K |
| 2024-03-28 | 52.83 | 53.06 | ↑$0.23 (0.44%) | 52.54 | 53.88 | 313.15K |
| 2024-03-27 | 52.02 | 52.89 | ↑$0.87 (1.67%) | 51.65 | 52.92 | 242.93K |
| 2024-03-26 | 53.26 | 51.63 | ↓$1.63 (-3.06%) | 51.19 | 53.61 | 234.08K |
| 2024-03-25 | 52.05 | 52.39 | ↑$0.34 (0.65%) | 51.86 | 53.25 | 116.13K |
Create an account or log in to view more rows.
$CUBI take us to the moon
lets goooooo
$CUBI whats the news????
$CUBI added!
$CUBI oversold
$CUBI Spike it!
$CUBI what’s gonna happen now
$CUBI GET IN mofos!!!
$CUBI buy
$CUBI to the moon!
$CUBI Bears go home!