CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.30	39.63	38.63	39.60	39.60	1.43%	3,740,085
Apr 27, 2026	39.55	39.92	39.01	39.04	39.04	-1.26%	1,361,896
Apr 24, 2026	39.74	40.11	39.53	39.54	39.54	-0.63%	2,373,976
Apr 23, 2026	39.27	39.88	39.25	39.79	39.79	1.79%	2,450,801
Apr 22, 2026	39.82	39.83	38.87	39.09	39.09	-1.26%	2,374,894
Apr 21, 2026	40.27	40.50	39.53	39.59	39.59	-1.64%	1,635,790
Apr 20, 2026	39.62	40.25	39.50	40.25	40.25	1.13%	1,949,526
Apr 17, 2026	39.21	40.28	39.18	39.80	39.80	1.79%	2,391,685
Apr 16, 2026	38.89	39.31	38.89	39.10	39.10	0.39%	1,523,602
Apr 15, 2026	39.40	39.40	38.69	38.95	38.95	-1.67%	1,872,167
Apr 14, 2026	38.91	39.66	38.88	39.61	39.61	1.49%	1,832,265
Apr 13, 2026	38.73	39.05	38.38	39.03	39.03	0.39%	1,563,664
Apr 10, 2026	38.87	39.21	38.72	38.88	38.88	0.08%	1,332,259
Apr 9, 2026	38.20	39.03	38.06	38.85	38.85	0.99%	1,863,398
Apr 8, 2026	37.82	38.58	37.75	38.47	38.47	3.28%	2,704,437
Apr 7, 2026	37.17	37.75	36.96	37.25	37.25	0.13%	1,802,996
Apr 6, 2026	37.14	37.51	36.95	37.20	37.20	0.03%	1,686,525
Apr 2, 2026	36.71	37.27	36.35	37.19	37.19	1.81%	2,601,059
Apr 1, 2026	36.03	36.81	36.03	36.53	36.53	-0.33%	2,851,578
Mar 31, 2026	36.45	36.75	35.79	36.65	36.65	2.09%	2,968,429
Mar 30, 2026	36.41	36.74	35.77	35.90	35.90	-0.17%	2,183,269
Mar 27, 2026	36.19	36.48	35.86	35.96	35.96	-0.75%	1,799,299
Mar 26, 2026	36.01	36.65	36.00	36.23	36.23	0.08%	1,666,743
Mar 25, 2026	36.44	36.66	35.70	36.20	36.20	-0.19%	1,732,783
Mar 24, 2026	36.87	36.92	36.24	36.27	36.27	-2.37%	2,834,569
Mar 23, 2026	37.23	37.74	36.77	37.15	37.15	1.25%	1,437,647
Mar 20, 2026	37.98	38.14	36.38	36.69	36.69	-4.00%	3,769,109
Mar 19, 2026	38.18	38.47	37.94	38.22	38.22	-0.49%	2,384,685
Mar 18, 2026	39.06	39.30	38.36	38.41	38.41	-1.71%	2,965,507
Mar 17, 2026	39.14	40.19	39.06	39.08	39.08	0.59%	4,316,669
Mar 16, 2026	39.26	39.94	38.79	38.85	38.85	0.52%	5,166,902
Mar 13, 2026	38.83	39.00	38.36	38.65	38.65	1.15%	1,735,072
Mar 12, 2026	38.45	38.76	38.01	38.21	38.21	-1.37%	1,843,982
Mar 11, 2026	39.67	39.68	38.51	38.74	38.74	-3.10%	1,905,370
Mar 10, 2026	39.88	40.63	39.57	39.98	39.98	-0.25%	2,114,028
Mar 9, 2026	39.98	40.09	39.06	40.08	40.08	-0.32%	2,070,072
Mar 6, 2026	40.37	40.37	39.75	40.21	40.21	-0.74%	1,965,783
Mar 5, 2026	40.58	40.86	40.20	40.51	40.51	-1.48%	2,176,245
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