CubeSmart (CUBE)
NYSE: CUBE · Real-Time Price · USD
36.63
-0.18 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
36.60
-0.03 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST
CubeSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.43 | 36.90 | 36.43 | 36.63 | 36.63 | -0.49% | 1,947,319 |
| Dec 4, 2025 | 36.93 | 37.20 | 36.73 | 36.81 | 36.81 | -0.54% | 1,417,577 |
| Dec 3, 2025 | 37.20 | 37.59 | 36.90 | 37.01 | 37.01 | -0.16% | 1,634,399 |
| Dec 2, 2025 | 37.11 | 37.12 | 36.61 | 37.07 | 37.07 | 0.35% | 2,006,421 |
| Dec 1, 2025 | 36.83 | 37.31 | 36.53 | 36.94 | 36.94 | -0.78% | 1,235,501 |
| Nov 28, 2025 | 37.23 | 37.52 | 37.18 | 37.23 | 37.23 | -0.32% | 718,422 |
| Nov 26, 2025 | 36.81 | 37.58 | 36.65 | 37.35 | 37.35 | 1.14% | 1,780,138 |
| Nov 25, 2025 | 36.53 | 37.22 | 36.53 | 36.93 | 36.93 | 1.76% | 1,438,968 |
| Nov 24, 2025 | 36.31 | 36.61 | 36.10 | 36.29 | 36.29 | 0.06% | 3,257,438 |
| Nov 21, 2025 | 35.93 | 36.68 | 35.81 | 36.27 | 36.27 | 1.80% | 1,789,436 |
| Nov 20, 2025 | 36.02 | 36.16 | 35.59 | 35.63 | 35.63 | -0.64% | 1,737,168 |
| Nov 19, 2025 | 36.22 | 36.37 | 35.42 | 35.86 | 35.86 | -1.18% | 1,752,126 |
| Nov 18, 2025 | 36.00 | 36.31 | 35.67 | 36.29 | 36.29 | 0.72% | 1,671,948 |
| Nov 17, 2025 | 36.62 | 36.86 | 36.00 | 36.03 | 36.03 | -1.61% | 1,908,794 |
| Nov 14, 2025 | 36.85 | 37.21 | 36.45 | 36.62 | 36.62 | -0.08% | 1,738,354 |
| Nov 13, 2025 | 36.87 | 37.18 | 36.46 | 36.65 | 36.65 | -0.62% | 1,432,203 |
| Nov 12, 2025 | 37.10 | 37.45 | 36.81 | 36.88 | 36.88 | -1.02% | 1,656,647 |
| Nov 11, 2025 | 36.97 | 37.38 | 36.80 | 37.26 | 37.26 | 1.72% | 1,143,807 |
| Nov 10, 2025 | 37.08 | 37.33 | 36.09 | 36.63 | 36.63 | -2.42% | 2,062,338 |
| Nov 7, 2025 | 37.19 | 37.55 | 36.94 | 37.54 | 37.54 | 1.51% | 1,980,432 |
| Nov 6, 2025 | 37.57 | 37.76 | 36.93 | 36.98 | 36.98 | -1.99% | 1,548,581 |
| Nov 5, 2025 | 37.55 | 37.87 | 37.31 | 37.73 | 37.73 | 0.86% | 1,513,394 |
| Nov 4, 2025 | 36.83 | 37.71 | 36.75 | 37.41 | 37.41 | 1.11% | 3,259,705 |
| Nov 3, 2025 | 37.24 | 37.67 | 36.51 | 37.00 | 37.00 | -1.78% | 3,858,293 |
| Oct 31, 2025 | 39.26 | 39.26 | 37.14 | 37.67 | 37.67 | -3.56% | 4,487,932 |
| Oct 30, 2025 | 39.81 | 40.34 | 38.82 | 39.06 | 39.06 | -2.54% | 2,760,656 |
| Oct 29, 2025 | 41.04 | 41.40 | 39.90 | 40.08 | 40.08 | -3.02% | 1,677,536 |
| Oct 28, 2025 | 41.57 | 41.62 | 40.83 | 41.33 | 41.33 | -0.84% | 1,477,304 |
| Oct 27, 2025 | 41.96 | 42.12 | 41.59 | 41.68 | 41.68 | -0.90% | 1,947,173 |
| Oct 24, 2025 | 42.16 | 42.49 | 41.98 | 42.06 | 42.06 | 0.38% | 1,709,667 |
| Oct 23, 2025 | 42.32 | 42.53 | 41.59 | 41.90 | 41.90 | -1.04% | 1,785,620 |
| Oct 22, 2025 | 42.13 | 42.55 | 41.98 | 42.34 | 42.34 | 0.50% | 2,422,049 |
| Oct 21, 2025 | 42.29 | 42.64 | 42.09 | 42.13 | 42.13 | -0.33% | 1,279,344 |
| Oct 20, 2025 | 42.30 | 42.50 | 41.95 | 42.27 | 42.27 | 0.28% | 1,031,291 |
| Oct 17, 2025 | 42.03 | 42.23 | 41.63 | 42.15 | 42.15 | 0.69% | 1,586,005 |
| Oct 16, 2025 | 41.28 | 42.00 | 41.04 | 41.86 | 41.86 | 1.82% | 1,991,451 |
| Oct 15, 2025 | 40.96 | 41.77 | 40.89 | 41.11 | 41.11 | 0.51% | 1,607,183 |
| Oct 14, 2025 | 40.24 | 41.18 | 40.18 | 40.90 | 40.90 | 1.61% | 1,411,878 |
| Oct 13, 2025 | 39.66 | 40.35 | 39.36 | 40.25 | 40.25 | 2.34% | 1,472,223 |
| Oct 10, 2025 | 39.93 | 39.96 | 39.32 | 39.33 | 39.33 | -1.11% | 1,562,264 |
| Oct 9, 2025 | 40.00 | 40.22 | 39.59 | 39.77 | 39.77 | -0.38% | 1,226,402 |
| Oct 8, 2025 | 39.72 | 39.97 | 39.50 | 39.92 | 39.92 | -0.30% | 996,777 |
| Oct 7, 2025 | 39.79 | 40.15 | 39.50 | 40.04 | 40.04 | 0.25% | 1,473,950 |
| Oct 6, 2025 | 40.89 | 40.89 | 39.76 | 39.94 | 39.94 | -1.87% | 1,710,101 |
| Oct 3, 2025 | 40.56 | 41.12 | 40.33 | 40.70 | 40.70 | 1.14% | 1,112,123 |
| Oct 2, 2025 | 40.50 | 40.50 | 39.87 | 40.24 | 40.24 | -0.59% | 1,040,601 |
| Oct 1, 2025 | 40.04 | 40.69 | 40.04 | 40.48 | 40.48 | -0.44% | 1,677,013 |
| Sep 30, 2025 | 40.61 | 40.75 | 40.43 | 40.66 | 40.14 | 0.15% | 1,574,387 |
| Sep 29, 2025 | 40.66 | 40.70 | 40.25 | 40.60 | 40.08 | 0.22% | 2,257,341 |
| Sep 26, 2025 | 39.90 | 40.58 | 39.77 | 40.51 | 39.99 | 2.01% | 1,385,999 |
| Sep 25, 2025 | 39.68 | 39.97 | 39.60 | 39.71 | 39.20 | -0.10% | 752,611 |
| Sep 24, 2025 | 40.00 | 40.14 | 39.70 | 39.75 | 39.24 | -0.85% | 1,390,726 |
| Sep 23, 2025 | 40.13 | 40.37 | 39.96 | 40.09 | 39.58 | 0.05% | 1,429,439 |
| Sep 22, 2025 | 40.21 | 40.36 | 39.92 | 40.07 | 39.56 | -0.32% | 2,045,624 |
| Sep 19, 2025 | 40.72 | 41.01 | 40.19 | 40.20 | 39.69 | -1.45% | 3,066,033 |
| Sep 18, 2025 | 41.04 | 41.31 | 40.53 | 40.79 | 40.27 | -1.04% | 1,309,703 |
| Sep 17, 2025 | 41.15 | 42.03 | 41.15 | 41.22 | 40.69 | 0.54% | 2,436,417 |
| Sep 16, 2025 | 40.69 | 41.14 | 40.64 | 41.00 | 40.48 | 0.47% | 2,182,636 |
| Sep 15, 2025 | 41.68 | 41.68 | 40.75 | 40.81 | 40.29 | -0.92% | 1,675,216 |
| Sep 12, 2025 | 41.47 | 41.62 | 41.06 | 41.19 | 40.66 | -1.06% | 1,038,612 |
| Sep 11, 2025 | 40.71 | 41.69 | 40.71 | 41.63 | 41.10 | 2.23% | 1,427,148 |
| Sep 10, 2025 | 40.83 | 41.06 | 40.56 | 40.72 | 40.20 | -0.02% | 2,126,211 |
| Sep 9, 2025 | 40.82 | 41.11 | 40.43 | 40.73 | 40.21 | -1.02% | 2,424,888 |
| Sep 8, 2025 | 41.08 | 41.20 | 40.68 | 41.15 | 40.62 | -1.41% | 1,778,027 |
| Sep 5, 2025 | 41.41 | 42.04 | 41.23 | 41.74 | 41.21 | 1.85% | 1,499,383 |
| Sep 4, 2025 | 40.97 | 41.07 | 40.35 | 40.98 | 40.46 | 0.34% | 1,361,273 |
| Sep 3, 2025 | 39.80 | 40.89 | 39.70 | 40.84 | 40.32 | 2.38% | 1,874,548 |
| Sep 2, 2025 | 40.50 | 40.68 | 39.80 | 39.89 | 39.38 | -2.52% | 1,692,556 |
| Aug 29, 2025 | 40.77 | 40.94 | 40.51 | 40.92 | 40.40 | 0.71% | 1,377,931 |
| Aug 28, 2025 | 40.81 | 40.81 | 40.28 | 40.63 | 40.11 | -0.20% | 1,439,133 |
| Aug 27, 2025 | 40.45 | 40.80 | 40.38 | 40.71 | 40.19 | 1.22% | 2,672,973 |
| Aug 26, 2025 | 40.58 | 40.90 | 40.11 | 40.22 | 39.71 | -0.45% | 1,803,517 |
| Aug 25, 2025 | 40.94 | 41.10 | 40.37 | 40.40 | 39.88 | -1.68% | 1,105,940 |
| Aug 22, 2025 | 40.33 | 41.41 | 40.24 | 41.09 | 40.56 | 2.67% | 1,223,453 |
| Aug 21, 2025 | 39.75 | 40.08 | 39.71 | 40.02 | 39.51 | 0.13% | 977,415 |
| Aug 20, 2025 | 40.24 | 40.56 | 39.92 | 39.97 | 39.46 | 0.03% | 1,379,701 |
| Aug 19, 2025 | 39.34 | 40.11 | 39.21 | 39.96 | 39.45 | 2.46% | 1,098,306 |
| Aug 18, 2025 | 39.41 | 39.53 | 38.92 | 39.00 | 38.50 | -1.27% | 1,286,706 |
| Aug 15, 2025 | 39.28 | 39.79 | 39.26 | 39.50 | 38.99 | 0.56% | 1,559,613 |
| Aug 14, 2025 | 39.11 | 39.51 | 38.92 | 39.28 | 38.78 | -0.66% | 2,128,408 |
| Aug 13, 2025 | 38.96 | 39.59 | 38.66 | 39.54 | 39.03 | 1.75% | 1,627,869 |
| Aug 12, 2025 | 38.78 | 38.92 | 38.51 | 38.86 | 38.36 | 0.39% | 1,571,166 |
| Aug 11, 2025 | 38.75 | 38.86 | 38.36 | 38.71 | 38.21 | -0.31% | 1,494,980 |
| Aug 8, 2025 | 39.55 | 39.66 | 38.78 | 38.83 | 38.33 | -1.70% | 1,335,194 |
| Aug 7, 2025 | 39.68 | 39.82 | 39.17 | 39.50 | 38.99 | - | 1,547,262 |
| Aug 6, 2025 | 39.82 | 39.89 | 39.36 | 39.50 | 38.99 | -0.40% | 963,804 |
| Aug 5, 2025 | 39.67 | 39.79 | 39.30 | 39.66 | 39.15 | -0.15% | 1,665,337 |
| Aug 4, 2025 | 40.25 | 40.25 | 39.56 | 39.72 | 39.21 | -0.45% | 1,642,681 |
| Aug 1, 2025 | 39.28 | 40.15 | 38.47 | 39.90 | 39.39 | 2.54% | 3,597,514 |
| Jul 31, 2025 | 40.82 | 41.07 | 38.58 | 38.91 | 38.41 | -5.37% | 4,952,447 |
| Jul 30, 2025 | 41.71 | 41.71 | 40.92 | 41.12 | 40.59 | -1.25% | 1,846,465 |
| Jul 29, 2025 | 41.12 | 41.64 | 40.76 | 41.64 | 41.11 | 1.81% | 1,730,000 |
| Jul 28, 2025 | 41.23 | 41.54 | 40.83 | 40.90 | 40.38 | -1.23% | 1,776,075 |
| Jul 25, 2025 | 41.45 | 41.66 | 41.05 | 41.41 | 40.88 | -0.10% | 1,227,949 |
| Jul 24, 2025 | 41.56 | 41.77 | 41.26 | 41.45 | 40.92 | -0.17% | 1,664,365 |
| Jul 23, 2025 | 41.74 | 42.04 | 41.48 | 41.52 | 40.99 | -0.53% | 1,852,332 |
| Jul 22, 2025 | 41.15 | 41.92 | 40.91 | 41.74 | 41.21 | 1.80% | 2,242,820 |
| Jul 21, 2025 | 41.08 | 41.53 | 40.95 | 41.00 | 40.48 | -0.19% | 1,299,614 |
| Jul 18, 2025 | 40.88 | 41.20 | 40.49 | 41.08 | 40.55 | 0.56% | 1,562,985 |
| Jul 17, 2025 | 41.35 | 41.52 | 40.84 | 40.85 | 40.33 | -1.04% | 1,878,244 |