Customers Bancorp

CUBI
🏛️ usa →
65.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.71 66.71 66.67 66.67 1.3K
09:33 67.00 67.00 67.00 67.00 0.4K
09:34 67.37 67.37 67.37 67.37 0.3K
09:49 66.92 66.92 66.92 66.92 0.5K
09:53 67.28 67.28 67.28 67.28 0.8K
09:55 67.28 67.28 67.28 67.28 0.4K
09:58 67.28 67.28 67.28 67.28 0.3K
10:00 67.24 67.24 67.24 67.24 0.8K
10:01 67.24 67.24 67.24 67.24 0.7K
10:02 67.16 67.25 67.16 67.16 1.5K
10:03 67.16 67.16 67.16 67.16 2.0K
10:07 67.24 67.25 67.24 67.24 1.2K
10:09 67.25 67.25 67.17 67.17 0.8K
10:14 67.24 67.24 67.24 67.24 0.2K
10:15 67.25 67.25 67.25 67.25 0.1K
10:16 67.25 67.25 67.23 67.22 15.4K
10:28 66.77 66.77 66.77 66.77 1.1K
10:32 66.69 66.69 66.69 66.69 0.9K
10:35 66.34 66.34 66.34 66.34 0.4K
10:42 66.64 66.76 66.64 66.76 7.1K
10:43 66.70 66.70 66.70 66.70 0.7K
10:44 66.63 66.65 66.63 66.65 2.1K
10:45 66.65 66.65 66.60 66.60 2.2K
10:46 66.60 66.60 66.60 66.60 1.9K
10:49 66.39 66.39 66.39 66.39 0.2K
10:50 66.52 66.52 66.52 66.52 0.4K
10:51 66.53 66.56 66.50 66.56 1.1K
10:52 66.65 66.65 66.65 66.65 3.3K
11:05 66.50 66.50 66.50 66.50 0.3K
11:10 66.51 66.51 66.51 66.51 0.2K
11:11 66.69 66.69 66.69 66.69 1.5K
11:17 66.85 66.85 66.85 66.85 1.7K
11:25 67.06 67.06 67.06 67.06 0.2K
11:29 66.97 67.12 66.97 67.11 0.3K
11:30 67.17 67.17 67.17 67.17 0.2K
11:33 67.10 67.10 67.10 67.10 0.3K
11:35 67.23 67.23 67.23 67.22 1.5K
11:36 67.34 67.34 67.23 67.25 0.9K
11:37 67.23 67.23 67.23 67.23 2.6K
11:42 67.24 67.24 67.24 67.24 0.5K
11:43 67.32 67.32 67.32 67.32 0.6K
11:49 67.27 67.27 67.27 67.27 0.6K
11:50 67.24 67.25 67.24 67.25 0.8K
11:51 67.23 67.23 67.23 67.23 1.0K
11:52 67.19 67.19 67.19 67.19 0.4K
11:56 67.16 67.16 67.16 67.16 0.2K
11:57 67.14 67.14 67.14 67.14 0.8K
11:59 66.99 66.99 66.98 66.97 0.8K
12:02 67.02 67.02 67.02 67.02 0.8K
12:03 67.07 67.07 67.07 67.07 0.5K
12:04 67.08 67.08 67.08 67.08 0.5K
12:07 67.14 67.14 67.14 67.14 0.5K
12:11 67.09 67.09 67.09 67.09 0.9K
12:20 67.16 67.16 67.16 67.16 1.1K
12:43 67.38 67.38 67.38 67.38 1.1K
12:46 67.27 67.27 67.27 67.27 1.1K
12:53 67.23 67.23 67.23 67.23 0.7K
12:59 67.30 67.30 67.30 67.30 1.4K
13:04 67.25 67.25 67.25 67.25 0.5K
13:09 67.25 67.25 67.25 67.25 0.4K
13:15 67.28 67.28 67.28 67.28 1.2K
13:19 67.18 67.18 67.17 67.17 1.6K
13:20 67.15 67.15 67.15 67.15 0.7K
13:22 67.20 67.20 67.20 67.20 0.9K
13:25 67.31 67.31 67.31 67.31 1.6K
13:40 67.34 67.34 67.34 67.34 0.7K
13:41 67.32 67.32 67.32 67.32 1.8K
13:54 67.26 67.26 67.26 67.26 0.4K
13:56 67.26 67.26 67.26 67.26 0.1K
13:57 67.26 67.29 67.26 67.29 1.0K
13:59 67.33 67.33 67.33 67.33 1.4K
14:10 67.18 67.18 67.14 67.14 0.6K
14:12 67.25 67.25 67.23 67.23 1.4K
14:17 67.24 67.24 67.24 67.24 0.3K
14:21 67.24 67.24 67.24 67.24 0.2K
14:22 67.27 67.27 67.27 67.27 0.2K
14:23 67.31 67.31 67.31 67.31 0.2K
14:24 67.32 67.33 67.32 67.33 0.8K
14:25 67.37 67.37 67.37 67.37 0.7K
14:37 67.26 67.26 67.26 67.26 4.3K
14:49 67.22 67.22 67.22 67.22 0.7K
14:51 67.22 67.22 67.22 67.22 1.0K
14:55 67.21 67.21 67.21 67.21 2.1K
15:01 67.17 67.17 67.17 67.17 1.9K
15:06 67.15 67.15 67.11 67.15 1.5K
15:07 67.15 67.15 67.15 67.15 0.1K
15:08 67.11 67.11 67.11 67.11 2.1K
15:10 67.07 67.07 67.07 67.07 1.5K
15:15 67.06 67.06 67.06 67.06 0.3K
15:18 67.13 67.16 67.13 67.16 1.2K
15:19 67.24 67.24 67.24 67.24 1.4K
15:26 67.23 67.23 67.22 67.22 1.4K
15:29 67.27 67.27 67.27 67.27 1.3K
15:33 67.17 67.17 67.17 67.17 1.6K
15:36 67.14 67.14 67.14 67.14 1.9K
15:38 67.14 67.17 67.14 67.17 1.0K
15:39 67.24 67.24 67.24 67.24 0.3K
15:40 67.22 67.22 67.22 67.22 0.3K
15:42 67.22 67.22 67.22 67.22 1.4K
15:44 67.27 67.27 67.27 67.27 0.6K
15:45 67.30 67.34 67.30 67.33 0.9K
15:46 67.36 67.36 67.33 67.33 2.6K
15:47 67.33 67.33 67.33 67.33 1.0K
15:48 67.33 67.35 67.33 67.35 0.8K
15:49 67.39 67.48 67.39 67.48 1.9K
15:50 67.48 67.48 67.36 67.36 5.3K
15:51 67.40 67.40 67.36 67.36 0.9K
15:52 67.36 67.36 67.31 67.31 2.2K
15:53 67.30 67.30 67.30 67.30 2.6K
15:54 67.24 67.33 67.24 67.33 6.2K
15:55 67.37 67.42 67.35 67.40 6.0K
15:56 67.42 67.42 67.36 67.39 4.5K
15:57 67.39 67.45 67.39 67.45 8.0K
15:58 67.47 67.48 67.47 67.47 4.1K
15:59 67.45 67.48 67.44 67.45 49.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 67.32 67.60 65.49 65.60 0.2M
2025-09-26 67.00 67.48 66.34 67.45 0.2M
2025-09-25 66.21 67.03 64.97 66.83 0.2M
2025-09-24 66.62 66.97 65.15 65.83 0.3M
2025-09-23 67.56 68.48 66.29 66.35 0.3M
2025-09-22 66.30 66.90 66.00 66.58 0.2M
2025-09-19 68.24 68.30 66.46 66.51 0.8M
2025-09-18 67.23 69.54 67.23 68.38 0.4M
2025-09-17 66.62 69.17 66.36 66.99 0.6M
2025-09-16 66.41 67.07 65.41 66.45 0.4M
2025-09-15 68.05 68.21 66.82 67.00 0.2M
2025-09-12 67.86 68.20 67.51 67.85 0.2M
2025-09-11 68.68 69.05 67.85 68.13 0.3M
2025-09-10 67.74 68.82 66.88 68.75 0.4M
2025-09-09 67.93 68.04 66.93 67.38 0.3M
2025-09-08 67.59 68.02 66.33 67.91 0.5M
2025-09-05 69.98 70.61 67.29 67.29 0.7M
2025-09-04 70.25 70.94 68.80 69.96 2.1M
2025-09-03 71.58 72.51 70.86 72.43 0.2M
2025-09-02 70.62 71.65 70.02 71.58 0.3M
2025-08-29 71.17 72.18 70.99 71.69 0.4M
2025-08-28 71.23 71.29 70.54 71.17 0.2M
2025-08-27 69.83 71.13 69.83 71.09 0.2M
2025-08-26 68.36 70.42 68.22 70.23 0.2M
2025-08-25 68.57 69.12 68.26 68.75 0.2M
2025-08-22 66.16 69.42 65.89 68.72 0.4M
2025-08-21 65.26 65.84 65.10 65.45 0.1M
2025-08-20 66.47 66.47 65.34 65.79 0.2M
2025-08-19 66.38 67.34 65.89 66.00 0.2M
2025-08-18 65.66 66.74 65.17 66.55 0.2M
2025-08-15 66.79 66.79 65.32 65.88 0.3M
2025-08-14 65.14 66.70 64.77 66.66 0.2M
2025-08-13 66.06 66.59 65.49 65.90 0.4M
2025-08-12 63.48 65.68 63.48 65.46 0.2M
2025-08-11 62.72 63.09 62.32 62.69 0.2M
2025-08-08 62.30 62.79 61.40 62.64 0.2M
2025-08-07 62.53 62.53 60.95 61.21 0.2M
2025-08-06 63.22 63.29 62.00 62.03 0.2M
2025-08-05 63.03 63.43 61.39 63.43 0.4M
2025-08-04 62.50 63.29 62.26 62.90 0.3M
2025-08-01 62.39 62.73 60.61 62.20 0.6M
2025-07-31 64.68 64.97 62.88 63.75 0.3M
2025-07-30 65.69 65.92 64.51 65.02 0.6M
2025-07-29 66.61 67.00 65.32 65.33 0.6M
2025-07-28 62.47 65.88 62.08 65.74 0.5M
2025-07-25 63.35 64.03 61.16 61.69 0.8M
2025-07-24 62.24 62.60 61.12 61.44 0.3M
2025-07-23 62.58 63.05 61.73 62.55 0.3M
2025-07-22 64.10 64.38 63.26 63.27 0.3M
2025-07-21 64.41 65.46 63.87 63.93 0.2M
2025-07-18 64.30 64.52 63.61 64.11 0.2M
2025-07-17 62.90 64.50 62.90 64.14 0.3M
2025-07-16 62.81 63.19 61.49 62.90 0.3M
2025-07-15 64.14 64.51 62.26 62.34 0.3M
2025-07-14 63.20 64.11 62.83 64.05 0.3M
2025-07-11 62.34 63.90 61.35 63.47 0.2M
2025-07-10 63.50 64.63 62.55 63.87 0.3M
2025-07-09 64.75 64.96 63.53 63.97 0.5M
2025-07-08 65.36 67.04 63.80 64.01 0.7M
2025-07-07 65.22 66.13 63.69 64.10 0.4M
2025-07-03 65.18 67.19 64.79 65.95 0.3M
2025-07-02 62.07 64.73 62.07 64.55 0.7M
2025-07-01 58.52 62.28 58.52 62.13 0.5M
2025-06-30 59.18 60.37 58.73 58.74 0.6M
2025-06-27 59.03 60.36 58.94 58.98 0.5M
2025-06-26 57.17 59.05 57.17 58.92 0.4M
2025-06-25 55.72 57.18 55.55 57.01 0.4M
2025-06-24 54.47 56.21 54.47 55.61 0.3M
2025-06-23 51.61 53.97 51.61 53.91 0.3M
2025-06-20 51.83 52.92 51.66 51.96 0.6M
2025-06-18 50.69 52.18 50.69 51.44 0.2M
2025-06-17 50.13 51.40 50.13 50.92 0.2M
2025-06-16 51.24 51.55 50.42 50.60 0.2M
2025-06-13 50.85 51.11 50.06 50.35 0.3M
2025-06-12 52.49 52.76 51.35 51.90 0.2M
2025-06-11 53.33 53.87 52.53 52.90 0.2M
2025-06-10 53.11 54.28 52.82 53.23 0.3M
2025-06-09 52.70 53.36 52.39 52.77 0.1M
2025-06-06 51.78 52.38 51.45 52.35 0.2M
2025-06-05 50.69 51.27 50.22 50.72 0.1M
2025-06-04 51.64 51.84 50.65 50.74 0.2M
2025-06-03 50.88 51.81 50.25 51.70 0.2M
2025-06-02 50.38 51.11 49.54 50.77 0.2M
2025-05-30 51.29 51.29 50.58 50.96 0.1M
2025-05-29 51.48 51.88 50.57 51.53 0.1M
2025-05-28 52.08 52.16 51.06 51.13 0.1M
2025-05-27 51.74 52.48 51.06 52.28 0.2M
2025-05-23 49.76 51.03 49.76 50.75 0.2M
2025-05-22 51.24 51.77 51.03 51.18 0.1M
2025-05-21 52.91 53.15 51.28 51.32 0.2M
2025-05-20 54.07 54.08 53.64 53.80 0.1M
2025-05-19 53.67 54.05 53.40 53.99 0.2M
2025-05-16 54.54 54.77 53.90 54.51 0.2M
2025-05-15 53.72 54.89 53.72 54.50 0.2M
2025-05-14 54.19 54.87 53.77 53.82 0.2M
2025-05-13 54.69 55.42 54.34 54.50 0.2M
2025-05-12 54.93 55.72 53.85 54.18 0.3M
2025-05-09 51.86 52.18 51.21 52.00 0.2M
2025-05-08 50.98 52.26 50.79 51.68 0.2M
2025-05-07 50.81 50.99 49.92 50.20 0.2M
2025-05-06 50.02 50.77 49.81 50.24 0.1M
2025-05-05 50.75 51.70 50.75 50.85 0.2M
2025-05-02 51.28 51.75 50.47 51.52 0.1M
2025-05-01 50.12 50.83 49.38 50.13 0.2M
2025-04-30 49.19 50.32 48.76 50.00 0.2M
2025-04-29 49.14 50.83 49.00 50.67 0.2M
2025-04-28 48.89 49.59 48.63 49.25 0.3M
2025-04-25 51.64 52.28 48.30 48.85 0.6M
2025-04-24 48.01 50.55 47.97 50.33 0.6M
2025-04-23 48.40 49.73 47.99 48.46 0.5M
2025-04-22 44.87 46.58 44.70 46.26 0.2M
2025-04-21 45.00 45.59 43.67 44.01 0.3M
2025-04-17 45.04 45.87 45.04 45.52 0.2M
2025-04-16 45.01 45.83 44.39 45.10 0.2M
2025-04-15 44.10 45.54 44.10 45.20 0.4M
2025-04-14 44.58 44.68 42.69 44.18 0.3M
2025-04-11 43.29 44.39 41.86 43.80 0.5M
2025-04-10 45.75 45.85 42.52 43.89 0.4M
2025-04-09 42.04 48.12 41.85 47.29 0.5M
2025-04-08 45.51 45.75 41.98 42.75 0.4M
2025-04-07 42.20 45.69 40.97 43.40 0.4M
2025-04-04 43.01 43.97 40.75 43.46 0.6M
2025-04-03 48.39 48.64 45.50 45.59 0.6M
2025-04-02 49.92 51.73 49.92 51.64 0.2M
2025-04-01 50.08 51.05 49.83 50.78 0.3M
2025-03-31 49.25 50.71 49.06 50.20 0.2M
2025-03-28 51.47 51.47 49.85 50.14 0.2M
2025-03-27 51.84 52.82 51.43 51.86 0.2M
2025-03-26 52.76 53.95 51.88 52.09 0.2M
2025-03-25 52.87 53.39 52.23 52.40 0.2M
2025-03-24 52.60 53.05 51.83 52.77 0.2M
2025-03-21 51.40 51.96 50.60 51.55 0.7M
2025-03-20 50.67 52.33 50.67 51.23 0.2M
2025-03-19 50.84 52.24 50.65 51.54 0.2M
2025-03-18 50.70 51.22 49.97 50.58 0.3M
2025-03-17 50.48 51.56 50.44 50.99 0.3M
2025-03-14 49.68 50.85 49.02 50.79 0.3M
2025-03-13 50.07 50.48 48.74 49.09 0.3M
2025-03-12 49.18 50.22 48.17 49.81 0.2M
2025-03-11 48.29 48.96 47.51 48.20 0.3M
2025-03-10 49.08 49.40 47.42 48.06 0.4M
2025-03-07 50.13 50.69 48.94 50.20 0.2M
2025-03-06 50.46 51.03 50.03 50.40 0.3M
2025-03-05 51.08 51.13 49.93 51.07 0.4M
2025-03-04 51.65 52.41 49.24 50.88 0.4M
2025-03-03 54.11 54.87 52.14 52.65 0.2M
2025-02-28 53.42 54.11 52.75 54.00 0.3M
2025-02-27 53.50 54.29 52.92 53.12 0.3M
2025-02-26 53.70 54.24 52.92 53.55 0.2M
2025-02-25 53.35 54.20 52.68 53.41 0.3M
2025-02-24 53.74 53.82 52.71 53.16 0.3M
2025-02-21 56.44 56.44 53.09 53.27 0.3M
2025-02-20 55.98 56.07 55.04 55.64 0.2M
2025-02-19 56.13 56.89 56.06 56.16 0.2M
2025-02-18 56.85 57.44 56.55 56.92 0.2M
2025-02-14 56.86 57.26 56.25 56.97 0.2M
2025-02-13 56.16 56.52 55.88 56.39 0.1M
2025-02-12 57.11 57.54 55.91 55.94 0.2M
2025-02-11 56.54 58.27 56.54 58.08 0.1M
2025-02-10 57.27 57.50 56.41 56.91 0.2M
2025-02-07 58.25 58.25 56.83 57.20 0.3M
2025-02-06 58.10 58.45 57.28 58.17 0.2M
2025-02-05 57.73 57.86 56.76 57.81 0.2M
2025-02-04 56.20 57.62 56.20 57.45 0.3M
2025-02-03 55.27 57.16 54.96 56.24 0.2M
2025-01-31 57.26 57.95 56.05 56.98 0.3M
2025-01-30 58.02 58.57 56.67 57.31 0.2M
2025-01-29 56.90 57.78 56.59 57.21 0.3M
2025-01-28 58.33 58.88 56.23 57.02 0.3M
2025-01-27 57.28 58.52 56.48 58.39 0.6M
2025-01-24 53.53 58.73 53.01 57.35 0.9M
2025-01-23 50.05 51.67 49.60 50.35 0.7M
2025-01-22 50.44 50.47 49.88 50.13 0.3M
2025-01-21 50.48 51.86 50.43 50.67 0.3M
2025-01-17 49.61 50.46 49.35 50.00 0.3M
2025-01-16 48.54 49.35 48.45 48.98 0.3M
2025-01-15 49.88 50.15 48.36 48.99 0.3M
2025-01-14 46.23 47.60 46.21 47.47 0.4M
2025-01-13 45.21 45.90 44.98 45.80 0.2M
2025-01-10 46.04 46.45 44.69 45.61 0.4M
2025-01-08 47.13 47.64 46.56 47.09 0.3M
2025-01-07 49.34 49.76 47.06 47.60 0.5M
2025-01-06 49.12 50.66 48.69 49.14 0.3M
2025-01-03 47.76 48.98 46.69 48.83 0.2M
2025-01-02 49.16 49.77 47.35 47.44 0.2M