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