CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	42.80	43.32	42.62	43.21	43.21	0.96%	582,103
Dec 23, 2024	42.39	42.88	42.15	42.80	42.80	0.33%	976,349
Dec 20, 2024	42.07	43.32	41.85	42.66	42.66	2.20%	4,089,285
Dec 19, 2024	43.28	43.73	41.72	41.74	41.74	-3.63%	2,435,368
Dec 18, 2024	45.50	45.57	43.28	43.31	43.31	-4.90%	1,821,456
Dec 17, 2024	45.66	46.09	45.41	45.54	45.54	-0.76%	1,092,078
Dec 16, 2024	46.22	46.54	45.86	45.89	45.89	-0.82%	1,179,845
Dec 13, 2024	46.40	46.63	46.01	46.27	46.27	-0.37%	1,024,402
Dec 12, 2024	46.51	47.07	46.40	46.44	46.44	-0.43%	1,287,410
Dec 11, 2024	46.84	47.16	46.09	46.64	46.64	-0.49%	1,477,657
Dec 10, 2024	47.32	47.51	46.70	46.87	46.87	-1.49%	1,040,489
Dec 9, 2024	47.43	47.76	47.25	47.58	47.58	0.21%	1,066,912
Dec 6, 2024	47.65	47.69	47.03	47.48	47.48	-0.11%	1,520,808
Dec 5, 2024	47.75	47.88	47.19	47.53	47.53	-0.92%	1,526,486
Dec 4, 2024	48.20	48.36	47.64	47.97	47.97	-0.74%	1,240,447
Dec 3, 2024	49.19	49.25	48.25	48.33	48.33	-1.85%	1,079,025
Dec 2, 2024	49.41	49.76	48.97	49.24	49.24	-0.65%	1,120,784
Nov 29, 2024	50.32	50.44	49.51	49.56	49.56	-1.16%	1,119,716
Nov 27, 2024	50.17	50.70	50.14	50.14	50.14	0.44%	1,328,976
Nov 26, 2024	49.73	50.17	49.41	49.92	49.92	0.12%	1,335,554
Nov 25, 2024	49.23	50.63	49.23	49.86	49.86	1.94%	2,062,788
Nov 22, 2024	48.67	49.15	48.67	48.91	48.91	0.64%	1,047,083
Nov 21, 2024	48.16	48.99	48.04	48.60	48.60	0.60%	1,085,518
Nov 20, 2024	48.47	48.91	48.04	48.31	48.31	-1.37%	980,468
Nov 19, 2024	48.53	49.31	48.39	48.98	48.98	0.74%	1,159,467
Nov 18, 2024	48.00	48.69	48.00	48.62	48.62	0.60%	719,831
Nov 15, 2024	47.81	48.51	47.58	48.33	48.33	0.83%	880,623
Nov 14, 2024	48.59	48.63	47.65	47.93	47.93	-1.46%	1,153,390
Nov 13, 2024	48.48	48.95	48.26	48.64	48.64	1.76%	987,126
Nov 12, 2024	48.45	48.75	47.78	47.80	47.80	-1.54%	1,789,755
Nov 11, 2024	48.74	49.02	48.45	48.55	48.55	-0.68%	1,634,377
Nov 8, 2024	47.87	49.04	47.84	48.88	48.88	2.37%	1,152,835
Nov 7, 2024	46.93	47.87	46.86	47.75	47.75	2.25%	1,397,377
Nov 6, 2024	48.59	49.63	45.41	46.70	46.70	-4.83%	3,374,083
Nov 5, 2024	47.72	49.09	47.38	49.07	49.07	2.23%	1,380,461
Nov 4, 2024	47.52	48.20	47.33	48.00	48.00	1.42%	1,569,869
Nov 1, 2024	48.16	48.57	47.22	47.33	47.33	-1.07%	1,675,756
Oct 31, 2024	47.81	48.73	47.64	47.84	47.84	-0.89%	1,881,724
Oct 30, 2024	47.64	48.41	47.64	48.27	48.27	1.28%	1,669,655
Oct 29, 2024	47.80	47.91	47.18	47.66	47.66	-0.73%	1,138,111
Oct 28, 2024	48.52	48.86	47.80	48.01	48.01	-0.50%	1,242,575
Oct 25, 2024	49.22	49.33	48.22	48.25	48.25	-1.69%	920,419
Oct 24, 2024	49.22	49.57	49.07	49.08	49.08	-0.45%	840,173
Oct 23, 2024	48.53	49.50	48.45	49.30	49.30	1.63%	1,477,568
Oct 22, 2024	48.45	48.73	48.37	48.51	48.51	0.19%	1,040,925
Oct 21, 2024	49.68	49.75	48.41	48.42	48.42	-3.12%	1,621,316
Oct 18, 2024	50.01	50.07	49.43	49.98	49.98	0.16%	1,079,176
Oct 17, 2024	50.27	50.39	49.89	49.90	49.90	-0.97%	1,269,092
Oct 16, 2024	50.09	50.66	50.03	50.39	50.39	0.72%	1,293,739
Oct 15, 2024	50.16	50.86	49.93	50.03	50.03	0.16%	1,864,195
Oct 14, 2024	49.60	50.17	49.47	49.95	49.95	0.26%	1,504,585
Oct 11, 2024	50.16	50.33	49.43	49.82	49.82	-0.18%	1,893,421
Oct 10, 2024	50.17	50.58	49.56	49.91	49.91	-1.11%	1,545,369
Oct 9, 2024	50.66	50.83	50.13	50.47	50.47	-0.38%	1,161,499
Oct 8, 2024	51.09	51.15	50.39	50.66	50.66	-0.33%	1,546,460
Oct 7, 2024	50.89	51.01	50.35	50.83	50.83	-0.65%	1,058,521
Oct 4, 2024	51.57	51.85	50.71	51.16	51.16	-1.75%	2,096,236
Oct 3, 2024	52.35	52.47	51.61	52.07	52.07	-0.61%	1,524,556
Oct 2, 2024	52.57	52.57	52.13	52.39	52.39	-1.21%	1,087,401
Oct 1, 2024	53.61	53.71	52.71	53.03	53.03	-1.49%	1,179,290
Sep 30, 2024	53.07	53.92	52.93	53.83	53.32	1.13%	1,947,960
Sep 27, 2024	53.47	53.62	52.90	53.23	52.72	0.42%	1,091,555
Sep 26, 2024	53.64	53.70	52.74	53.01	52.51	-1.10%	1,104,410
Sep 25, 2024	54.02	54.04	53.45	53.60	53.09	-0.63%	965,530
Sep 24, 2024	53.98	54.17	53.71	53.94	53.43	-0.52%	1,437,296
Sep 23, 2024	54.26	54.67	53.97	54.22	53.70	0.52%	1,075,312
Sep 20, 2024	53.96	54.16	53.48	53.94	53.43	-0.26%	2,694,641
Sep 19, 2024	54.51	54.51	53.17	54.08	53.57	0.15%	1,267,441
Sep 18, 2024	54.67	55.14	53.98	54.00	53.49	-0.09%	1,534,524
Sep 17, 2024	54.51	54.68	53.95	54.05	53.54	-0.92%	1,023,240
Sep 16, 2024	54.26	54.64	53.95	54.55	54.03	1.02%	924,773
Sep 13, 2024	54.14	54.47	53.53	54.00	53.49	0.15%	1,243,041
Sep 12, 2024	53.42	54.00	53.25	53.92	53.41	1.16%	1,189,628
Sep 11, 2024	52.85	53.40	52.25	53.30	52.79	-0.41%	1,024,155
Sep 10, 2024	52.37	53.80	52.29	53.52	53.01	3.00%	1,115,249
Sep 9, 2024	51.81	52.70	51.42	51.96	51.47	0.23%	1,464,437
Sep 6, 2024	51.16	52.07	50.92	51.84	51.35	1.49%	1,497,922
Sep 5, 2024	51.91	52.09	51.08	51.08	50.59	-0.82%	945,013
Sep 4, 2024	51.57	52.30	51.15	51.50	51.01	-0.14%	1,196,583
Sep 3, 2024	51.62	51.92	51.17	51.57	51.08	-0.50%	1,021,284
Aug 30, 2024	51.79	51.94	51.01	51.83	51.34	0.64%	1,305,190
Aug 29, 2024	51.62	51.92	51.22	51.50	51.01	-0.27%	1,404,142
Aug 28, 2024	51.93	51.93	51.08	51.64	51.15	-0.56%	697,076
Aug 27, 2024	51.01	51.98	50.90	51.93	51.44	0.99%	1,022,002
Aug 26, 2024	51.55	51.91	51.23	51.42	50.93	-0.12%	743,370
Aug 23, 2024	50.65	51.60	50.51	51.48	50.99	2.04%	1,116,552
Aug 22, 2024	49.99	50.58	49.53	50.45	49.97	1.65%	985,777
Aug 21, 2024	49.36	49.64	48.78	49.63	49.16	0.87%	581,567
Aug 20, 2024	49.25	49.82	49.01	49.20	48.73	-	690,475
Aug 19, 2024	48.65	49.22	48.63	49.20	48.73	1.19%	606,080
Aug 16, 2024	48.66	48.94	48.18	48.62	48.16	-0.02%	1,082,188
Aug 15, 2024	49.00	49.34	48.45	48.63	48.17	-0.61%	1,049,797
Aug 14, 2024	48.71	49.28	48.65	48.93	48.46	0.85%	1,166,589
Aug 13, 2024	48.01	48.87	47.69	48.52	48.06	2.00%	1,853,115
Aug 12, 2024	47.93	48.04	47.26	47.57	47.12	-1.23%	629,914
Aug 9, 2024	48.05	48.34	47.65	48.16	47.70	0.73%	681,699
Aug 8, 2024	47.08	47.88	47.02	47.81	47.36	0.99%	865,320
Aug 7, 2024	47.66	48.47	47.18	47.34	46.89	-0.38%	1,555,868
Aug 6, 2024	47.33	48.49	46.91	47.52	47.07	0.32%	2,126,336
Aug 5, 2024	47.55	48.89	47.10	47.37	46.92	-2.77%	1,853,350