CubeSmart (CUBE)
NYSE: CUBE · Real-Time Price · USD
43.27
+0.61 (1.43%)
At close: Jun 6, 2025, 4:00 PM
43.00
-0.27 (-0.62%)
After-hours: Jun 6, 2025, 4:51 PM EDT
CubeSmart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 42.99 | 43.34 | 42.93 | 43.27 | 43.27 | 1.43% | 2,399,198 |
Jun 5, 2025 | 42.62 | 42.99 | 42.37 | 42.66 | 42.66 | 0.05% | 1,125,677 |
Jun 4, 2025 | 42.48 | 42.94 | 42.32 | 42.64 | 42.64 | 0.09% | 1,869,060 |
Jun 3, 2025 | 42.93 | 43.00 | 42.34 | 42.60 | 42.60 | -1.50% | 1,572,837 |
Jun 2, 2025 | 42.26 | 43.33 | 42.21 | 43.25 | 43.25 | 1.15% | 1,314,389 |
May 30, 2025 | 42.55 | 42.93 | 42.36 | 42.76 | 42.76 | 0.14% | 2,207,742 |
May 29, 2025 | 42.17 | 42.81 | 41.91 | 42.70 | 42.70 | 1.57% | 2,156,544 |
May 28, 2025 | 41.90 | 42.04 | 41.46 | 42.04 | 42.04 | 0.38% | 1,940,332 |
May 27, 2025 | 41.75 | 41.89 | 41.13 | 41.88 | 41.88 | 1.36% | 2,023,125 |
May 23, 2025 | 41.34 | 41.34 | 40.76 | 41.32 | 41.32 | 0.12% | 1,382,834 |
May 22, 2025 | 41.47 | 41.48 | 40.68 | 41.27 | 41.27 | -0.72% | 1,616,722 |
May 21, 2025 | 43.12 | 43.21 | 41.38 | 41.57 | 41.57 | -4.26% | 1,755,066 |
May 20, 2025 | 43.43 | 43.91 | 43.36 | 43.42 | 43.42 | -0.37% | 2,245,447 |
May 19, 2025 | 43.56 | 43.71 | 43.03 | 43.58 | 43.58 | -0.23% | 1,580,632 |
May 16, 2025 | 42.85 | 43.70 | 42.61 | 43.68 | 43.68 | 2.37% | 1,763,727 |
May 15, 2025 | 42.50 | 42.69 | 42.29 | 42.67 | 42.67 | 0.92% | 1,635,810 |
May 14, 2025 | 42.45 | 42.48 | 41.86 | 42.28 | 42.28 | -0.87% | 2,204,179 |
May 13, 2025 | 43.38 | 43.48 | 42.23 | 42.65 | 42.65 | -0.65% | 2,269,922 |
May 12, 2025 | 43.00 | 43.22 | 42.35 | 42.93 | 42.93 | 0.61% | 1,776,730 |
May 9, 2025 | 42.53 | 42.96 | 42.39 | 42.67 | 42.67 | 0.49% | 1,284,289 |
May 8, 2025 | 42.21 | 42.69 | 41.74 | 42.46 | 42.46 | 0.69% | 1,956,994 |
May 7, 2025 | 42.08 | 42.73 | 41.99 | 42.17 | 42.17 | 0.38% | 2,212,734 |
May 6, 2025 | 42.55 | 42.93 | 41.96 | 42.01 | 42.01 | -1.87% | 2,210,386 |
May 5, 2025 | 42.65 | 43.03 | 41.92 | 42.81 | 42.81 | 0.56% | 2,727,712 |
May 2, 2025 | 42.00 | 43.08 | 41.35 | 42.57 | 42.57 | 3.96% | 2,896,921 |
May 1, 2025 | 40.82 | 41.36 | 40.27 | 40.95 | 40.95 | 0.69% | 1,960,963 |
Apr 30, 2025 | 39.34 | 40.72 | 39.15 | 40.67 | 40.67 | 3.35% | 2,594,030 |
Apr 29, 2025 | 39.42 | 39.66 | 39.04 | 39.35 | 39.35 | -0.68% | 2,590,665 |
Apr 28, 2025 | 39.68 | 39.94 | 39.08 | 39.62 | 39.62 | -0.45% | 2,468,998 |
Apr 25, 2025 | 40.00 | 40.18 | 39.46 | 39.80 | 39.80 | -0.38% | 1,248,768 |
Apr 24, 2025 | 39.65 | 40.25 | 39.37 | 39.95 | 39.95 | 0.96% | 1,684,833 |
Apr 23, 2025 | 40.11 | 40.40 | 39.24 | 39.57 | 39.57 | -0.35% | 1,606,453 |
Apr 22, 2025 | 38.88 | 39.92 | 38.76 | 39.71 | 39.71 | 3.41% | 1,762,007 |
Apr 21, 2025 | 39.13 | 39.33 | 38.01 | 38.40 | 38.40 | -2.96% | 842,840 |
Apr 17, 2025 | 38.61 | 39.75 | 38.49 | 39.57 | 39.57 | 2.86% | 955,933 |
Apr 16, 2025 | 38.65 | 38.97 | 38.23 | 38.47 | 38.47 | -0.16% | 814,095 |
Apr 15, 2025 | 38.48 | 38.92 | 38.11 | 38.53 | 38.53 | 0.57% | 1,424,482 |
Apr 14, 2025 | 37.87 | 38.45 | 37.55 | 38.31 | 38.31 | 1.62% | 2,340,298 |
Apr 11, 2025 | 36.81 | 37.74 | 36.03 | 37.70 | 37.70 | 1.75% | 2,346,199 |
Apr 10, 2025 | 37.67 | 38.26 | 35.88 | 37.05 | 37.05 | -2.81% | 1,993,877 |
Apr 9, 2025 | 34.93 | 38.16 | 34.24 | 38.12 | 38.12 | 6.24% | 2,383,805 |
Apr 8, 2025 | 38.21 | 38.23 | 35.60 | 35.88 | 35.88 | -4.17% | 2,536,644 |
Apr 7, 2025 | 38.69 | 39.26 | 37.11 | 37.44 | 37.44 | -5.31% | 2,337,826 |
Apr 4, 2025 | 40.85 | 41.00 | 39.34 | 39.54 | 39.54 | -3.77% | 2,997,208 |
Apr 3, 2025 | 41.88 | 42.30 | 40.86 | 41.09 | 41.09 | -2.14% | 1,953,344 |
Apr 2, 2025 | 42.12 | 42.26 | 41.30 | 41.99 | 41.99 | -0.10% | 1,765,126 |
Apr 1, 2025 | 42.33 | 42.79 | 41.65 | 42.03 | 42.03 | -1.59% | 3,929,129 |
Mar 31, 2025 | 42.24 | 42.98 | 42.16 | 42.71 | 42.19 | 1.55% | 2,485,062 |
Mar 28, 2025 | 41.91 | 42.06 | 41.39 | 42.06 | 41.55 | 1.08% | 1,221,674 |
Mar 27, 2025 | 41.72 | 42.32 | 41.47 | 41.61 | 41.10 | 0.34% | 1,082,940 |