CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	40.99	41.14	40.23	41.12	41.12	0.15%	2,413,116
Mar 3, 2026	41.09	41.40	40.28	41.06	41.06	-1.86%	2,279,534
Mar 2, 2026	40.84	42.07	40.71	41.84	41.84	1.70%	2,438,920
Feb 27, 2026	39.56	41.66	39.41	41.14	41.14	2.31%	3,502,638
Feb 26, 2026	39.90	40.46	39.60	40.21	40.21	1.26%	3,175,240
Feb 25, 2026	40.03	40.20	39.34	39.71	39.71	-0.65%	2,098,318
Feb 24, 2026	39.70	40.14	39.30	39.97	39.97	0.78%	1,914,341
Feb 23, 2026	39.42	40.51	39.42	39.66	39.66	-1.59%	2,459,537
Feb 20, 2026	38.82	40.35	38.69	40.30	40.30	4.24%	2,271,740
Feb 19, 2026	38.76	38.94	38.29	38.66	38.66	-0.05%	2,418,208
Feb 18, 2026	38.85	39.06	38.61	38.68	38.68	-0.44%	2,928,014
Feb 17, 2026	39.14	39.31	38.69	38.85	38.85	-0.21%	2,617,698
Feb 13, 2026	38.43	39.14	37.92	38.93	38.93	0.99%	2,704,548
Feb 12, 2026	38.67	39.06	38.03	38.55	38.55	-0.16%	3,641,685
Feb 11, 2026	38.48	38.65	38.02	38.61	38.61	0.31%	2,720,299
Feb 10, 2026	38.29	38.73	37.38	38.49	38.49	0.86%	4,190,324
Feb 9, 2026	38.37	38.55	37.95	38.16	38.16	-0.60%	976,255
Feb 6, 2026	38.56	38.88	38.27	38.39	38.39	0.08%	1,811,643
Feb 5, 2026	38.55	38.66	38.05	38.36	38.36	-1.36%	1,939,293
Feb 4, 2026	38.25	39.19	38.25	38.89	38.89	2.34%	2,239,947
Feb 3, 2026	37.00	38.23	37.00	38.00	38.00	2.56%	2,338,606
Feb 2, 2026	37.51	37.72	37.03	37.05	37.05	-1.28%	2,003,800
Jan 30, 2026	37.49	37.63	37.08	37.53	37.53	-0.21%	3,103,613
Jan 29, 2026	37.27	37.69	36.91	37.61	37.61	1.46%	1,967,301
Jan 28, 2026	37.47	37.79	36.98	37.07	37.07	-0.78%	1,906,036
Jan 27, 2026	37.61	37.78	37.30	37.36	37.36	-0.77%	1,320,253
Jan 26, 2026	38.03	38.29	37.62	37.65	37.65	-1.54%	2,017,067
Jan 23, 2026	38.68	38.80	38.15	38.24	38.24	-1.06%	2,473,343
Jan 22, 2026	39.02	39.21	38.40	38.65	38.65	-0.85%	2,559,347
Jan 21, 2026	39.00	39.24	38.39	38.98	38.98	0.26%	2,484,625
Jan 20, 2026	38.85	39.27	38.69	38.88	38.88	-1.84%	2,388,124
Jan 16, 2026	39.00	39.78	38.92	39.61	39.61	1.20%	2,208,393
Jan 15, 2026	38.76	39.33	38.51	39.14	39.14	1.14%	1,611,287
Jan 14, 2026	37.72	38.76	37.66	38.70	38.70	2.57%	1,612,345
Jan 13, 2026	37.90	38.03	36.91	37.73	37.73	-0.45%	2,200,899
Jan 12, 2026	37.78	38.25	37.58	37.90	37.90	0.58%	2,984,556
Jan 9, 2026	37.08	37.87	36.94	37.68	37.68	1.67%	2,988,541
Jan 8, 2026	36.12	37.13	36.00	37.06	37.06	2.01%	2,203,592
Jan 7, 2026	36.63	36.75	36.16	36.33	36.33	-0.30%	2,325,905
Jan 6, 2026	35.39	36.63	35.24	36.44	36.44	2.65%	3,282,094
Jan 5, 2026	35.28	35.88	35.09	35.50	35.50	0.28%	2,739,297
Jan 2, 2026	35.50	35.51	35.09	35.40	35.40	-1.80%	2,203,970
Dec 31, 2025	36.31	36.40	35.95	36.05	35.52	-0.72%	1,614,151
Dec 30, 2025	35.97	36.37	35.89	36.31	35.78	0.95%	2,692,196
Dec 29, 2025	36.02	36.06	35.71	35.97	35.44	0.19%	2,159,038
Dec 26, 2025	35.79	35.92	35.53	35.90	35.37	0.17%	2,012,993
Dec 24, 2025	35.34	35.91	35.25	35.84	35.31	1.36%	1,883,868
Dec 23, 2025	35.75	35.86	35.29	35.36	34.84	-1.06%	2,121,608
Dec 22, 2025	35.51	35.92	35.40	35.74	35.21	0.48%	2,276,571
Dec 19, 2025	35.78	35.99	35.57	35.57	35.05	-1.06%	4,984,393
Dec 18, 2025	36.29	36.37	35.72	35.95	35.42	-0.72%	3,018,062
Dec 17, 2025	35.85	36.41	35.75	36.21	35.68	1.17%	2,659,812
Dec 16, 2025	36.59	36.68	35.75	35.79	35.26	-2.08%	2,433,060
Dec 15, 2025	36.74	36.98	36.32	36.55	36.01	0.08%	2,278,591
Dec 12, 2025	36.71	36.85	36.47	36.52	35.98	0.27%	1,632,474
Dec 11, 2025	36.31	36.63	35.99	36.42	35.88	1.08%	2,446,406
Dec 10, 2025	35.61	36.15	35.58	36.03	35.50	1.32%	2,731,038
Dec 9, 2025	36.44	36.70	35.56	35.56	35.04	-2.04%	2,041,371
Dec 8, 2025	36.63	36.77	36.11	36.30	35.77	-0.90%	1,541,193
Dec 5, 2025	36.43	36.90	36.43	36.63	36.09	-0.49%	1,953,326
Dec 4, 2025	36.93	37.20	36.73	36.81	36.27	-0.54%	1,417,582
Dec 3, 2025	37.20	37.59	36.90	37.01	36.47	-0.16%	1,634,433
Dec 2, 2025	37.11	37.12	36.61	37.07	36.53	0.35%	2,006,427
Dec 1, 2025	36.83	37.31	36.53	36.94	36.40	-0.78%	1,235,506
Nov 28, 2025	37.23	37.52	37.18	37.23	36.68	-0.32%	718,465
Nov 26, 2025	36.81	37.58	36.65	37.35	36.80	1.14%	1,780,153
Nov 25, 2025	36.53	37.22	36.53	36.93	36.39	1.76%	1,438,974
Nov 24, 2025	36.31	36.61	36.10	36.29	35.76	0.06%	3,306,007
Nov 21, 2025	35.93	36.68	35.81	36.27	35.74	1.80%	1,789,479
Nov 20, 2025	36.02	36.16	35.59	35.63	35.11	-0.64%	1,737,168
Nov 19, 2025	36.22	36.37	35.42	35.86	35.33	-1.18%	1,752,126
Nov 18, 2025	36.00	36.31	35.67	36.29	35.76	0.72%	1,671,948
Nov 17, 2025	36.62	36.86	36.00	36.03	35.50	-1.61%	1,908,794
Nov 14, 2025	36.85	37.21	36.45	36.62	36.08	-0.08%	1,738,354
Nov 13, 2025	36.87	37.18	36.46	36.65	36.11	-0.62%	1,432,203
Nov 12, 2025	37.10	37.45	36.81	36.88	36.34	-1.02%	1,656,647
Nov 11, 2025	36.97	37.38	36.80	37.26	36.71	1.72%	1,143,807
Nov 10, 2025	37.08	37.33	36.09	36.63	36.09	-2.42%	2,062,338
Nov 7, 2025	37.19	37.55	36.94	37.54	36.99	1.51%	1,980,432
Nov 6, 2025	37.57	37.76	36.93	36.98	36.44	-1.99%	1,548,581
Nov 5, 2025	37.55	37.87	37.31	37.73	37.18	0.86%	1,513,394
Nov 4, 2025	36.83	37.71	36.75	37.41	36.86	1.11%	3,259,705
Nov 3, 2025	37.24	37.67	36.51	37.00	36.46	-1.78%	3,858,293
Oct 31, 2025	39.26	39.26	37.14	37.67	37.12	-3.56%	4,487,932
Oct 30, 2025	39.81	40.34	38.82	39.06	38.49	-2.54%	2,760,656
Oct 29, 2025	41.04	41.40	39.90	40.08	39.49	-3.02%	1,677,536
Oct 28, 2025	41.57	41.62	40.83	41.33	40.72	-0.84%	1,477,304
Oct 27, 2025	41.96	42.12	41.59	41.68	41.07	-0.90%	1,947,173
Oct 24, 2025	42.16	42.49	41.98	42.06	41.44	0.38%	1,709,667
Oct 23, 2025	42.32	42.53	41.59	41.90	41.28	-1.04%	1,785,620
Oct 22, 2025	42.13	42.55	41.98	42.34	41.72	0.50%	2,422,049
Oct 21, 2025	42.29	42.64	42.09	42.13	41.51	-0.33%	1,279,344
Oct 20, 2025	42.30	42.50	41.95	42.27	41.65	0.28%	1,031,291
Oct 17, 2025	42.03	42.23	41.63	42.15	41.53	0.69%	1,586,005
Oct 16, 2025	41.28	42.00	41.04	41.86	41.24	1.82%	1,991,451
Oct 15, 2025	40.96	41.77	40.89	41.11	40.51	0.51%	1,607,183
Oct 14, 2025	40.24	41.18	40.18	40.90	40.30	1.61%	1,411,878
Oct 13, 2025	39.66	40.35	39.36	40.25	39.66	2.34%	1,472,223
Oct 10, 2025	39.93	39.96	39.32	39.33	38.75	-1.11%	1,562,264
Oct 9, 2025	40.00	40.22	39.59	39.77	39.19	-0.38%	1,226,402