CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.32	30.60	30.32	30.40	30.40	-0.49%	120
Dec 18, 2025	30.49	30.83	30.40	30.55	30.55	-0.78%	-
Dec 17, 2025	30.30	30.81	30.30	30.79	30.79	1.38%	-
Dec 16, 2025	30.72	30.72	30.37	30.37	30.37	-1.97%	-
Dec 15, 2025	30.91	31.04	30.91	30.98	30.98	-0.06%	-
Dec 12, 2025	30.79	31.16	30.79	31.00	31.00	0.36%	-
Dec 11, 2025	30.39	30.98	30.39	30.89	30.89	0.75%	-
Dec 10, 2025	30.27	30.79	30.27	30.66	30.66	0.29%	65
Dec 9, 2025	30.88	31.29	30.57	30.57	30.57	-1.89%	-
Dec 8, 2025	31.26	31.48	31.16	31.16	31.16	-1.05%	-
Dec 5, 2025	31.36	31.49	31.30	31.49	31.49	-0.13%	-
Dec 4, 2025	31.48	31.67	31.48	31.53	31.53	-0.28%	-
Dec 3, 2025	31.59	32.07	31.59	31.62	31.62	-0.41%	-
Dec 2, 2025	31.48	31.75	31.48	31.75	31.75	-	-
Dec 1, 2025	31.64	31.98	31.63	31.75	31.75	0.19%	-
Nov 28, 2025	31.76	32.20	31.69	31.69	31.69	-0.63%	-
Nov 27, 2025	31.74	31.89	31.74	31.89	31.89	-0.78%	-
Nov 26, 2025	31.76	32.26	31.76	32.14	32.14	0.85%	-
Nov 25, 2025	31.39	32.07	31.39	31.87	31.87	1.30%	-
Nov 24, 2025	31.40	31.62	31.26	31.46	31.46	0.32%	-
Nov 21, 2025	30.78	31.79	30.78	31.36	31.36	1.69%	-
Nov 20, 2025	31.04	31.09	30.84	30.84	30.84	-0.77%	-
Nov 19, 2025	31.21	31.21	30.71	31.08	31.08	-0.42%	-
Nov 18, 2025	30.96	31.21	30.80	31.21	31.21	0.35%	-
Nov 17, 2025	31.43	31.49	31.06	31.10	31.10	-0.96%	-
Nov 14, 2025	31.38	31.43	31.36	31.40	31.40	0.32%	-
Nov 13, 2025	31.74	31.74	31.30	31.30	31.30	-1.57%	-
Nov 12, 2025	32.06	32.06	31.80	31.80	31.80	-0.87%	-
Nov 11, 2025	31.58	32.08	31.58	32.08	32.08	1.39%	-
Nov 10, 2025	32.38	32.38	31.26	31.64	31.64	-1.92%	64
Nov 7, 2025	31.96	32.26	31.94	32.26	32.26	0.59%	-
Nov 6, 2025	32.68	32.68	31.98	32.07	32.07	-2.05%	-
Nov 5, 2025	32.47	32.78	32.42	32.74	32.74	0.49%	-
Nov 4, 2025	31.98	32.58	31.98	32.58	32.58	1.78%	-
Nov 3, 2025	32.54	32.95	31.72	32.01	32.01	-0.65%	70
Oct 31, 2025	33.65	33.65	32.22	32.22	32.22	-3.53%	-
Oct 30, 2025	34.39	34.39	33.40	33.40	33.40	-2.34%	-
Oct 29, 2025	35.43	35.43	34.20	34.20	34.20	-2.62%	-
Oct 28, 2025	35.66	35.66	35.12	35.12	35.12	-0.90%	-
Oct 27, 2025	36.07	36.07	35.44	35.44	35.44	-1.64%	-
Oct 24, 2025	36.01	36.28	36.01	36.03	36.03	-0.08%	-
Oct 23, 2025	36.38	36.38	35.82	36.06	36.06	-0.96%	-
Oct 22, 2025	36.21	36.41	36.16	36.41	36.41	0.22%	-
Oct 21, 2025	36.27	36.60	36.27	36.33	36.33	0.17%	-
Oct 20, 2025	36.02	36.27	35.92	36.27	36.27	0.58%	37
Oct 17, 2025	35.62	36.07	35.62	36.06	36.06	0.81%	-
Oct 16, 2025	35.18	35.77	35.18	35.77	35.77	1.53%	-
Oct 15, 2025	35.10	35.52	35.10	35.23	35.23	-	-
Oct 14, 2025	34.65	35.23	34.65	35.23	35.23	1.38%	-
Oct 13, 2025	33.76	34.75	33.76	34.75	34.75	2.75%	-