CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.49	37.51	37.08	37.17	-	-1.17%	365,137
Jan 29, 2026	37.27	37.69	36.91	37.61	37.61	1.46%	1,967,176
Jan 28, 2026	37.47	37.79	36.98	37.07	37.07	-0.78%	1,906,027
Jan 27, 2026	37.61	37.78	37.30	37.36	37.36	-0.77%	1,320,226
Jan 26, 2026	38.03	38.29	37.62	37.65	37.65	-1.54%	2,016,875
Jan 23, 2026	38.68	38.80	38.15	38.24	38.24	-1.06%	2,470,633
Jan 22, 2026	39.02	39.21	38.40	38.65	38.65	-0.85%	2,480,827
Jan 21, 2026	39.00	39.24	38.39	38.98	38.98	0.26%	2,484,383
Jan 20, 2026	38.85	39.27	38.69	38.88	38.88	-1.84%	2,387,128
Jan 16, 2026	39.00	39.78	38.92	39.61	39.61	1.20%	2,197,431
Jan 15, 2026	38.76	39.33	38.51	39.14	39.14	1.14%	1,610,995
Jan 14, 2026	37.72	38.76	37.66	38.70	38.70	2.57%	1,611,482
Jan 13, 2026	37.90	38.03	36.91	37.73	37.73	-0.45%	2,200,857
Jan 12, 2026	37.78	38.25	37.58	37.90	37.90	0.58%	2,984,327
Jan 9, 2026	37.08	37.87	36.94	37.68	37.68	1.67%	2,988,495
Jan 8, 2026	36.12	37.13	36.00	37.06	37.06	2.01%	2,203,577
Jan 7, 2026	36.63	36.75	36.16	36.33	36.33	-0.30%	2,325,856
Jan 6, 2026	35.39	36.63	35.24	36.44	36.44	2.65%	3,279,893
Jan 5, 2026	35.28	35.88	35.09	35.50	35.50	0.28%	2,739,275
Jan 2, 2026	35.50	35.51	35.09	35.40	35.40	-1.80%	2,203,953
Dec 31, 2025	36.31	36.40	35.95	36.05	35.52	-0.72%	1,614,151
Dec 30, 2025	35.97	36.37	35.89	36.31	35.78	0.95%	2,692,196
Dec 29, 2025	36.02	36.06	35.71	35.97	35.44	0.19%	2,159,038
Dec 26, 2025	35.79	35.92	35.53	35.90	35.37	0.17%	2,012,993
Dec 24, 2025	35.34	35.91	35.25	35.84	35.31	1.36%	1,883,868
Dec 23, 2025	35.75	35.86	35.29	35.36	34.84	-1.06%	2,121,608
Dec 22, 2025	35.51	35.92	35.40	35.74	35.21	0.48%	2,276,571
Dec 19, 2025	35.78	35.99	35.57	35.57	35.05	-1.06%	4,984,393
Dec 18, 2025	36.29	36.37	35.72	35.95	35.42	-0.72%	3,018,062
Dec 17, 2025	35.85	36.41	35.75	36.21	35.68	1.17%	2,659,812
Dec 16, 2025	36.59	36.68	35.75	35.79	35.26	-2.08%	2,433,060
Dec 15, 2025	36.74	36.98	36.32	36.55	36.01	0.08%	2,278,591
Dec 12, 2025	36.71	36.85	36.47	36.52	35.98	0.27%	1,632,474
Dec 11, 2025	36.31	36.63	35.99	36.42	35.88	1.08%	2,446,406
Dec 10, 2025	35.61	36.15	35.58	36.03	35.50	1.32%	2,731,038
Dec 9, 2025	36.44	36.70	35.56	35.56	35.04	-2.04%	2,041,371
Dec 8, 2025	36.63	36.77	36.11	36.30	35.77	-0.90%	1,541,193
Dec 5, 2025	36.43	36.90	36.43	36.63	36.09	-0.49%	1,953,326
Dec 4, 2025	36.93	37.20	36.73	36.81	36.27	-0.54%	1,417,582
Dec 3, 2025	37.20	37.59	36.90	37.01	36.47	-0.16%	1,634,433
Dec 2, 2025	37.11	37.12	36.61	37.07	36.53	0.35%	2,006,427
Dec 1, 2025	36.83	37.31	36.53	36.94	36.40	-0.78%	1,235,506
Nov 28, 2025	37.23	37.52	37.18	37.23	36.68	-0.32%	718,465
Nov 26, 2025	36.81	37.58	36.65	37.35	36.80	1.14%	1,780,153
Nov 25, 2025	36.53	37.22	36.53	36.93	36.39	1.76%	1,438,974
Nov 24, 2025	36.31	36.61	36.10	36.29	35.76	0.06%	3,306,007
Nov 21, 2025	35.93	36.68	35.81	36.27	35.74	1.80%	1,789,479
Nov 20, 2025	36.02	36.16	35.59	35.63	35.11	-0.64%	1,737,168
Nov 19, 2025	36.22	36.37	35.42	35.86	35.33	-1.18%	1,752,126
Nov 18, 2025	36.00	36.31	35.67	36.29	35.76	0.72%	1,671,948