Customers Bancorp Stock Price History
NYSE: CUBIFinanceMajor BanksUSD
74.04-0.56 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CUBI price history at a glance
The price history for Customers Bancorp (CUBI) on this page begins on March 12, 2012, when the stock closed at $9.27; it most recently closed at $74.04 on October 5, 2026. The highest price in this record is $84.38, reached on August 10, 2026; the latest close is 12.3% below that peak. Across the 13 complete calendar years in the table, CUBI finished higher in 8 and lower in 5. Its best year was 2021 (+259.6%) and its worst was 2022 (-56.6%).
Over roughly 15 years the share price changed +698.5%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, CUBI has gained 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $84.38
- Date of high
- Aug 10, 2026
- Low since 2012
- $6.87
- Date of low
- Mar 13, 2023
- 52-week high
- $84.38
- 52-week low
- $59.34
- Last close
- $74.04
CUBI returns
1 week
-1.89%
1 month
-5.27%
3 months
-3.37%
6 months
+0.07%
Year to date
+1.26%
1 year
+13.79%
3 years
+134.15%
5 years
+63.81%
CUBI price return, excluding dividends.
CUBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.04 | -0.62% |
| 2025 | 74.50 | +52.57% |
| 2024 | 48.83 | -15.26% |
| 2023 | 57.62 | +103.32% |
| 2022 | 28.34 | -56.65% |
| 2021 | 65.37 | +259.57% |
| 2020 | 18.18 | -21.77% |
| 2019 | 23.24 | +18.69% |
| 2018 | 19.58 | -24.66% |
| 2017 | 25.99 | -27.44% |
| 2016 | 35.82 | +31.59% |
| 2015 | 27.22 | +43.34% |
| 2014 | 18.99 | +1.65% |
| 2013 | 18.68 | +37.18% |
| 2012* | 13.62 | +46.86% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CUBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.06 | 74.45 | 73.57 | 74.04 | -0.75% | |
| 73.80 | 74.80 | 73.26 | 74.60 | +0.61% | |
| 74.09 | 74.60 | 73.45 | 74.15 | -1.13% | |
| 75.51 | 75.88 | 74.61 | 75.00 | -0.04% | |
| 75.49 | 76.00 | 74.01 | 75.03 | -0.58% | |
| 75.03 | 76.30 | 74.97 | 75.47 | +1.95% | |
| 73.19 | 74.05 | 71.57 | 74.03 | +0.04% | |
| 74.72 | 75.08 | 73.79 | 74.00 | -0.70% | |
| 75.91 | 76.41 | 73.97 | 74.52 | -1.68% | |
| 77.08 | 77.18 | 75.76 | 75.79 | -1.65% | |
| 77.54 | 77.92 | 76.87 | 77.06 | +0.30% | |
| 77.33 | 77.36 | 76.07 | 76.83 | +0.14% | |
| 77.29 | 78.01 | 76.54 | 76.72 | -0.81% | |
| 79.25 | 79.61 | 77.34 | 77.35 | -1.93% | |
| 78.21 | 79.18 | 77.95 | 78.87 | +1.62% | |
| 77.25 | 77.94 | 76.97 | 77.61 | -0.47% | |
| 79.05 | 79.15 | 77.71 | 77.98 | -0.20% | |
| 78.48 | 78.81 | 76.20 | 78.14 | -0.88% | |
| 79.22 | 79.58 | 78.01 | 78.83 | -0.10% | |
| 78.52 | 79.48 | 78.52 | 78.91 | +0.04% | |
| 79.98 | 80.37 | 77.57 | 78.88 | +0.03% | |
| 78.30 | 79.00 | 77.00 | 78.86 | +0.90% | |
| 78.03 | 78.34 | 77.05 | 78.16 | -0.74% | |
| 80.15 | 80.26 | 78.39 | 78.74 | -2.87% | |
| 79.13 | 81.09 | 79.06 | 81.07 | +1.80% | |
| 79.19 | 80.57 | 78.85 | 79.64 | +1.25% | |
| 77.00 | 79.66 | 76.90 | 78.66 | +2.93% | |
| 77.62 | 78.20 | 75.89 | 76.42 | -2.25% | |
| 78.63 | 78.65 | 77.39 | 78.18 | -0.51% | |
| 79.18 | 79.59 | 78.45 | 78.58 | -0.57% | |
| 78.01 | 79.60 | 77.01 | 79.03 | +0.62% | |
| 78.68 | 78.74 | 78.16 | 78.54 | +0.31% | |
| 79.34 | 79.34 | 78.28 | 78.30 | -0.87% | |
| 79.76 | 80.75 | 78.94 | 78.99 | -1.00% | |
| 80.41 | 80.88 | 79.17 | 79.79 | +0.28% | |
| 78.60 | 79.69 | 77.77 | 79.57 | +1.04% | |
| 80.77 | 80.86 | 78.55 | 78.75 | -2.49% | |
| 82.02 | 82.20 | 80.65 | 80.76 | -1.64% | |
| 83.31 | 84.21 | 81.86 | 82.11 | -1.76% | |
| 83.27 | 84.03 | 82.50 | 83.58 | +0.22% | |
| 83.42 | 84.38 | 82.81 | 83.40 | +0.74% | |
| 83.02 | 83.48 | 82.20 | 82.79 | -0.08% | |
| 82.76 | 83.42 | 81.84 | 82.86 | +0.61% | |
| 81.72 | 82.52 | 81.50 | 82.36 | +0.35% | |
| 81.86 | 82.71 | 81.42 | 82.07 | +0.02% | |
| 83.21 | 83.21 | 81.67 | 82.05 | -0.81% | |
| 83.75 | 83.95 | 82.38 | 82.72 | -1.11% | |
| 80.69 | 83.84 | 80.69 | 83.65 | +3.85% | |
| 78.23 | 81.01 | 78.20 | 80.55 | +2.38% | |
| 78.68 | 78.95 | 76.84 | 78.68 | +0.61% | |
| 79.00 | 79.22 | 78.06 | 78.20 | -0.58% | |
| 78.63 | 79.55 | 78.25 | 78.66 | -1.17% | |
| 78.66 | 79.62 | 78.40 | 79.59 | +1.18% | |
| 76.92 | 79.54 | 76.91 | 78.66 | +2.80% | |
| 75.63 | 77.69 | 74.32 | 76.52 | +0.57% | |
| 75.43 | 76.17 | 74.89 | 76.09 | -0.52% | |
| 76.60 | 76.96 | 75.82 | 76.49 | -0.73% | |
| 76.80 | 77.48 | 75.89 | 77.05 | +0.35% | |
| 78.15 | 78.25 | 76.69 | 76.78 | -1.95% | |
| 78.72 | 79.40 | 77.51 | 78.31 | -1.81% | |
| 77.21 | 80.52 | 77.21 | 79.75 | +3.56% | |
| 76.85 | 77.97 | 76.33 | 77.01 | +0.94% | |
| 76.58 | 76.94 | 75.96 | 76.29 | +0.18% | |
| 76.19 | 76.65 | 75.79 | 76.15 | -0.61% | |
| 76.31 | 77.35 | 76.13 | 76.62 | +0.71% | |
| 75.70 | 77.53 | 75.66 | 76.08 | +0.54% | |
| 76.28 | 76.45 | 74.70 | 75.67 | -1.29% | |
| 78.10 | 78.51 | 76.66 | 76.66 | -1.82% | |
| 77.35 | 78.62 | 77.35 | 78.08 | +0.48% | |
| 80.16 | 80.71 | 76.94 | 77.71 | -2.70% | |
| 79.22 | 81.44 | 79.10 | 79.87 | +0.97% | |
| 79.10 | 79.75 | 78.36 | 79.10 | -0.03% | |
| 79.71 | 80.58 | 78.53 | 79.12 | -2.33% | |
| 80.00 | 81.01 | 79.00 | 81.01 | +1.96% | |
| 78.39 | 79.92 | 78.39 | 79.45 | +1.03% | |
| 78.83 | 79.36 | 77.96 | 78.64 | +1.09% | |
| 76.50 | 77.94 | 74.87 | 77.79 | +2.10% | |
| 76.20 | 77.09 | 76.15 | 76.19 | +0.53% | |
| 75.71 | 76.33 | 75.01 | 75.79 | +1.11% | |
| 76.10 | 77.12 | 74.17 | 74.96 | -1.96% | |
| 77.31 | 77.73 | 76.01 | 76.46 | -0.01% | |
| 78.86 | 79.58 | 76.26 | 76.47 | -2.22% | |
| 77.94 | 78.69 | 77.66 | 78.21 | +1.28% | |
| 76.72 | 77.41 | 75.27 | 77.22 | +1.73% | |
| 75.96 | 77.01 | 75.59 | 75.91 | +0.81% | |
| 74.99 | 77.09 | 74.40 | 75.30 | +1.51% | |
| 74.29 | 75.06 | 74.18 | 74.18 | +0.42% | |
| 75.01 | 75.06 | 73.83 | 73.87 | -1.41% | |
| 73.32 | 75.49 | 73.32 | 74.93 | +3.08% | |
| 73.57 | 73.74 | 71.94 | 72.69 | -2.22% | |
| 72.83 | 74.92 | 72.82 | 74.34 | +2.06% | |
| 74.67 | 75.00 | 72.70 | 72.84 | -3.06% | |
| 75.22 | 75.82 | 74.49 | 75.14 | -0.31% | |
| 75.54 | 75.83 | 74.47 | 75.37 | -0.99% | |
| 77.53 | 77.88 | 75.78 | 76.12 | -1.34% | |
| 75.80 | 77.82 | 75.75 | 77.15 | +2.66% | |
| 75.66 | 76.00 | 74.98 | 75.15 | -0.71% | |
| 75.01 | 75.75 | 74.29 | 75.69 | +0.33% | |
| 73.64 | 75.94 | 72.93 | 75.44 | +2.95% | |
| 72.62 | 73.32 | 71.37 | 73.28 | +0.83% | |
| 72.22 | 73.74 | 72.22 | 72.68 | +0.37% | |
| 73.72 | 74.13 | 71.66 | 72.41 | -1.95% | |
| 73.31 | 74.28 | 72.82 | 73.85 | +1.69% | |
| 73.54 | 73.54 | 72.10 | 72.62 | -1.75% | |
| 73.90 | 74.17 | 71.61 | 73.91 | -0.28% | |
| 77.52 | 77.65 | 73.94 | 74.12 | -4.06% | |
| 78.25 | 78.25 | 76.76 | 77.26 | -0.83% | |
| 78.98 | 80.00 | 77.78 | 77.91 | -0.42% | |
| 77.88 | 79.03 | 77.75 | 78.24 | +1.35% | |
| 76.80 | 78.09 | 76.24 | 77.20 | +0.90% | |
| 76.53 | 77.74 | 75.73 | 76.51 | -0.74% | |
| 76.32 | 77.88 | 75.51 | 77.08 | +1.06% | |
| 75.01 | 77.07 | 74.96 | 76.27 | +0.59% | |
| 76.85 | 77.45 | 75.35 | 75.82 | -1.71% | |
| 78.22 | 78.78 | 76.77 | 77.14 | -1.00% | |
| 75.34 | 78.46 | 75.34 | 77.92 | +4.76% | |
| 75.95 | 78.00 | 72.76 | 74.38 | -3.99% | |
| 76.78 | 77.78 | 76.19 | 77.47 | +1.12% | |
| 77.43 | 77.85 | 76.34 | 76.61 | -0.44% | |
| 78.63 | 78.98 | 76.54 | 76.95 | -1.81% | |
| 77.01 | 78.94 | 76.75 | 78.37 | +1.23% | |
| 76.78 | 79.36 | 76.54 | 77.42 | +2.39% | |
| 75.79 | 76.37 | 75.31 | 75.61 | -0.49% | |
| 76.08 | 76.60 | 75.13 | 75.98 | +0.05% | |
| 74.91 | 76.53 | 73.64 | 75.94 | +1.43% | |
| 73.45 | 75.02 | 73.03 | 74.87 | +1.19% | |
| 74.70 | 74.70 | 73.44 | 73.99 | -1.28% | |
| 73.70 | 75.69 | 73.68 | 74.95 | +1.56% | |
| 74.56 | 75.60 | 73.79 | 73.80 | +2.90% | |
| 71.36 | 72.09 | 70.91 | 71.72 | +0.03% | |
| 70.45 | 71.80 | 69.89 | 71.70 | +1.83% | |
| 69.36 | 70.97 | 68.99 | 70.41 | -0.76% | |
| 70.28 | 71.51 | 69.54 | 70.95 | +2.22% | |
| 68.26 | 69.70 | 67.56 | 69.41 | +3.21% | |
| 68.25 | 68.63 | 67.18 | 67.25 | -0.61% | |
| 68.44 | 68.56 | 67.18 | 67.66 | -1.90% | |
| 68.78 | 69.32 | 68.39 | 68.97 | -0.58% | |
| 68.68 | 69.72 | 68.29 | 69.37 | +1.83% | |
| 65.73 | 69.24 | 65.73 | 68.12 | +1.07% | |
| 68.06 | 69.00 | 67.17 | 67.40 | +1.77% | |
| 66.11 | 66.72 | 65.18 | 66.23 | +0.14% | |
| 64.99 | 66.80 | 64.31 | 66.14 | +0.95% | |
| 66.12 | 66.60 | 65.38 | 65.52 | -1.04% | |
| 67.19 | 67.54 | 66.12 | 66.21 | -0.26% | |
| 65.78 | 68.09 | 64.96 | 66.38 | +2.56% | |
| 66.93 | 66.95 | 64.60 | 64.72 | -2.68% | |
| 65.09 | 66.98 | 64.82 | 66.50 | -0.21% | |
| 66.81 | 67.15 | 65.37 | 66.64 | -0.48% | |
| 66.83 | 68.68 | 65.42 | 66.96 | -0.10% | |
| 65.85 | 67.88 | 63.75 | 67.03 | -0.61% | |
| 67.46 | 67.70 | 65.24 | 67.44 | -1.42% | |
| 69.44 | 70.09 | 67.54 | 68.41 | -2.63% | |
| 70.15 | 70.72 | 69.49 | 70.26 | +0.88% | |
| 67.12 | 70.23 | 66.14 | 69.65 | +0.85% | |
| 66.70 | 69.49 | 65.92 | 69.06 | +2.40% | |
| 70.01 | 70.50 | 66.96 | 67.44 | -6.35% | |
| 71.80 | 72.88 | 70.80 | 72.01 | +0.24% | |
| 70.62 | 72.03 | 69.56 | 71.84 | +2.53% | |
| 69.58 | 70.36 | 68.64 | 70.07 | +0.68% | |
| 72.76 | 73.38 | 68.28 | 69.60 | -4.61% | |
| 71.79 | 73.06 | 70.65 | 72.96 | +1.45% | |
| 73.12 | 73.12 | 71.00 | 71.92 | -2.44% | |
| 73.80 | 75.17 | 73.30 | 73.72 | -0.32% | |
| 72.76 | 74.26 | 72.68 | 73.96 | +1.69% | |
| 71.40 | 73.02 | 70.21 | 72.73 | +1.48% | |
| 72.34 | 73.91 | 69.71 | 71.67 | +0.96% | |
| 74.20 | 74.73 | 69.51 | 70.99 | -2.94% | |
| 75.10 | 76.14 | 72.64 | 73.14 | -3.09% | |
| 75.76 | 76.91 | 75.30 | 75.47 | -1.06% | |
| 75.79 | 76.69 | 74.10 | 76.28 | -0.55% | |
| 78.53 | 79.63 | 76.01 | 76.70 | -2.09% | |
| 78.66 | 80.72 | 77.61 | 78.34 | 0.00% | |
| 79.96 | 81.72 | 76.74 | 78.34 | -1.56% | |
| 78.90 | 81.52 | 78.47 | 79.58 | +0.71% | |
| 78.49 | 79.91 | 78.32 | 79.02 | +0.09% | |
| 77.00 | 79.02 | 75.93 | 78.95 | +3.19% | |
| 75.98 | 77.87 | 75.98 | 76.51 | +0.79% | |
| 76.81 | 77.50 | 74.84 | 75.91 | -2.08% | |
| 75.88 | 78.58 | 75.67 | 77.52 | +4.03% | |
| 76.92 | 77.99 | 72.21 | 74.52 | -8.24% | |
| 80.31 | 82.56 | 80.31 | 81.21 | +1.26% | |
| 75.90 | 80.96 | 75.90 | 80.20 | +6.39% | |
| 76.99 | 78.65 | 75.14 | 75.38 | -3.93% | |
| 78.91 | 79.78 | 78.34 | 78.46 | -0.34% | |
| 77.24 | 79.32 | 77.24 | 78.73 | +1.85% | |
| 76.69 | 77.62 | 75.96 | 77.30 | +0.05% | |
| 77.92 | 78.24 | 77.13 | 77.26 | -0.28% | |
| 77.24 | 78.14 | 76.82 | 77.48 | -1.12% | |
| 79.40 | 79.91 | 77.87 | 78.36 | -0.96% | |
| 78.17 | 79.99 | 78.17 | 79.12 | +1.19% | |
| 77.12 | 78.48 | 76.76 | 78.19 | +1.32% | |
| 76.55 | 77.89 | 75.51 | 77.17 | +1.30% | |
| 74.10 | 77.14 | 73.95 | 76.18 | +2.26% | |
| 73.15 | 74.60 | 71.90 | 74.50 | +1.89% | |
| 73.47 | 73.53 | 72.50 | 73.12 | -0.38% | |
| 74.92 | 74.97 | 72.88 | 73.40 | -1.99% | |
| 75.68 | 76.13 | 74.31 | 74.89 | -1.03% | |
| 77.06 | 77.09 | 75.31 | 75.67 | -1.05% | |
| 76.48 | 76.90 | 75.70 | 76.47 | +0.08% | |
| 76.79 | 77.20 | 76.31 | 76.41 | -0.91% | |
| 76.01 | 77.97 | 75.13 | 77.11 | +1.69% | |
| 77.56 | 78.24 | 75.65 | 75.83 | -2.67% | |
| 75.11 | 78.33 | 74.93 | 77.91 | +4.37% | |
| 73.25 | 74.67 | 72.81 | 74.65 | +2.05% | |
| 73.95 | 74.47 | 73.15 | 73.15 | -0.48% | |
| 73.70 | 74.57 | 72.98 | 73.50 | +0.71% | |
| 73.45 | 73.88 | 72.00 | 72.98 | -0.04% | |
| 71.53 | 73.94 | 71.53 | 73.01 | +1.90% | |
| 69.34 | 72.98 | 69.00 | 71.65 | +2.50% | |
| 70.37 | 71.99 | 69.54 | 69.90 | -1.51% | |
| 70.99 | 72.25 | 70.67 | 70.97 | +0.03% | |
| 70.82 | 71.15 | 70.07 | 70.95 | -0.24% | |
| 71.00 | 72.83 | 70.51 | 71.12 | +0.24% | |
| 68.48 | 71.00 | 67.21 | 70.95 | +3.73% | |
| 68.84 | 69.01 | 67.75 | 68.40 | +0.06% | |
| 68.16 | 69.46 | 67.60 | 68.36 | -0.78% | |
| 69.41 | 69.43 | 68.54 | 68.90 | -0.07% | |
| 68.94 | 70.05 | 68.67 | 68.95 | -0.55% | |
| 67.94 | 70.44 | 67.09 | 69.33 | +2.06% | |
| 65.97 | 68.15 | 64.93 | 67.93 | +2.94% | |
| 64.11 | 66.75 | 63.44 | 65.99 | +3.21% | |
| 65.96 | 66.66 | 63.66 | 63.94 | -1.63% | |
| 64.47 | 65.59 | 64.21 | 65.00 | +1.04% | |
| 63.90 | 65.17 | 63.56 | 64.33 | -0.05% | |
| 66.72 | 67.22 | 64.07 | 64.36 | -3.64% | |
| 66.79 | 67.15 | 65.55 | 66.79 | -0.43% | |
| 66.90 | 67.96 | 66.32 | 67.08 | -0.40% | |
| 67.86 | 69.08 | 67.19 | 67.35 | -0.27% | |
| 68.48 | 69.24 | 67.37 | 67.53 | -1.34% | |
| 67.66 | 69.72 | 67.59 | 68.45 | +1.32% | |
| 66.41 | 67.62 | 65.25 | 67.56 | +1.33% | |
| 67.50 | 67.75 | 66.05 | 66.67 | -1.38% | |
| 66.81 | 67.96 | 66.40 | 67.60 | +1.00% | |
| 67.14 | 67.51 | 66.34 | 66.93 | -1.57% | |
| 66.98 | 68.02 | 65.91 | 68.00 | +1.31% | |
| 66.86 | 67.55 | 66.01 | 67.12 | -0.21% | |
| 67.59 | 68.95 | 66.22 | 67.26 | -0.33% | |
| 68.58 | 69.94 | 66.94 | 67.48 | -1.07% | |
| 68.90 | 68.90 | 67.24 | 68.21 | -1.00% | |
| 70.89 | 72.38 | 68.90 | 68.90 | -1.73% | |
| 68.79 | 71.52 | 68.09 | 70.11 | +6.96% | |
| 64.35 | 65.82 | 63.57 | 65.55 | +2.41% | |
| 64.97 | 65.37 | 63.70 | 64.01 | -1.48% | |
| 64.55 | 65.13 | 64.02 | 64.97 | +0.73% | |
| 62.91 | 64.87 | 62.76 | 64.50 | +3.30% | |
| 61.75 | 62.67 | 60.41 | 62.44 | +3.17% | |
| 65.78 | 66.05 | 59.34 | 60.52 | -8.97% | |
| 67.62 | 67.95 | 65.39 | 66.48 | -0.17% | |
| 64.21 | 67.14 | 63.53 | 66.59 | +2.94% | |
| 64.54 | 65.06 | 64.06 | 64.69 | +1.41% | |
| 65.58 | 66.33 | 63.77 | 63.79 | -1.97% | |
| 64.54 | 65.34 | 64.04 | 65.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CUBI chart for longer ranges.