CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	40.66	40.68	40.25	40.66	-	0.37%	1,381,536
Sep 26, 2025	39.90	40.58	39.77	40.51	40.51	2.01%	1,385,999
Sep 25, 2025	39.68	39.97	39.60	39.71	39.71	-0.10%	752,611
Sep 24, 2025	40.00	40.14	39.70	39.75	39.75	-0.85%	1,390,726
Sep 23, 2025	40.13	40.37	39.96	40.09	40.09	0.05%	1,429,439
Sep 22, 2025	40.21	40.36	39.92	40.07	40.07	-0.32%	2,045,624
Sep 19, 2025	40.72	41.01	40.19	40.20	40.20	-1.45%	3,066,033
Sep 18, 2025	41.04	41.31	40.53	40.79	40.79	-1.04%	1,309,703
Sep 17, 2025	41.15	42.03	41.15	41.22	41.22	0.54%	2,436,417
Sep 16, 2025	40.69	41.14	40.64	41.00	41.00	0.47%	2,182,636
Sep 15, 2025	41.68	41.68	40.75	40.81	40.81	-0.92%	1,675,216
Sep 12, 2025	41.47	41.62	41.06	41.19	41.19	-1.06%	1,038,612
Sep 11, 2025	40.71	41.69	40.71	41.63	41.63	2.23%	1,427,148
Sep 10, 2025	40.83	41.06	40.56	40.72	40.72	-0.02%	2,126,211
Sep 9, 2025	40.82	41.11	40.43	40.73	40.73	-1.02%	2,424,888
Sep 8, 2025	41.08	41.20	40.68	41.15	41.15	-1.41%	1,778,027
Sep 5, 2025	41.41	42.04	41.23	41.74	41.74	1.85%	1,499,383
Sep 4, 2025	40.97	41.07	40.35	40.98	40.98	0.34%	1,361,273
Sep 3, 2025	39.80	40.89	39.70	40.84	40.84	2.38%	1,874,314
Sep 2, 2025	40.50	40.68	39.80	39.89	39.89	-2.52%	1,692,556
Aug 29, 2025	40.77	40.94	40.51	40.92	40.92	0.71%	1,377,931
Aug 28, 2025	40.81	40.81	40.28	40.63	40.63	-0.20%	1,439,133
Aug 27, 2025	40.45	40.80	40.38	40.71	40.71	1.22%	2,672,973
Aug 26, 2025	40.58	40.90	40.11	40.22	40.22	-0.45%	1,803,517
Aug 25, 2025	40.94	41.10	40.37	40.40	40.40	-1.68%	1,105,940
Aug 22, 2025	40.33	41.41	40.24	41.09	41.09	2.67%	1,223,453
Aug 21, 2025	39.75	40.08	39.71	40.02	40.02	0.13%	977,415
Aug 20, 2025	40.24	40.56	39.92	39.97	39.97	0.03%	1,379,701
Aug 19, 2025	39.34	40.11	39.21	39.96	39.96	2.46%	1,098,306
Aug 18, 2025	39.41	39.53	38.92	39.00	39.00	-1.27%	1,286,706
Aug 15, 2025	39.28	39.79	39.26	39.50	39.50	0.56%	1,559,613
Aug 14, 2025	39.11	39.51	38.92	39.28	39.28	-0.66%	2,128,408
Aug 13, 2025	38.96	39.59	38.66	39.54	39.54	1.75%	1,627,869
Aug 12, 2025	38.78	38.92	38.51	38.86	38.86	0.39%	1,571,166
Aug 11, 2025	38.75	38.86	38.36	38.71	38.71	-0.31%	1,494,980
Aug 8, 2025	39.55	39.66	38.78	38.83	38.83	-1.70%	1,335,194
Aug 7, 2025	39.68	39.82	39.17	39.50	39.50	-	1,547,262
Aug 6, 2025	39.82	39.89	39.36	39.50	39.50	-0.40%	963,804
Aug 5, 2025	39.67	39.79	39.30	39.66	39.66	-0.15%	1,665,337
Aug 4, 2025	40.25	40.25	39.56	39.72	39.72	-0.45%	1,642,681
Aug 1, 2025	39.28	40.15	38.47	39.90	39.90	2.54%	3,597,514
Jul 31, 2025	40.82	41.07	38.58	38.91	38.91	-5.37%	4,952,447
Jul 30, 2025	41.71	41.71	40.92	41.12	41.12	-1.25%	1,846,465
Jul 29, 2025	41.12	41.64	40.76	41.64	41.64	1.81%	1,730,000
Jul 28, 2025	41.23	41.54	40.83	40.90	40.90	-1.23%	1,776,075
Jul 25, 2025	41.45	41.66	41.05	41.41	41.41	-0.10%	1,227,949
Jul 24, 2025	41.56	41.77	41.26	41.45	41.45	-0.17%	1,664,365
Jul 23, 2025	41.74	42.04	41.48	41.52	41.52	-0.53%	1,852,332
Jul 22, 2025	41.15	41.92	40.91	41.74	41.74	1.80%	2,242,820
Jul 21, 2025	41.08	41.53	40.95	41.00	41.00	-0.19%	1,299,614