CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.11	42.16	41.56	41.81	41.81	-0.40%	1,324,886
Feb 20, 2025	41.36	42.04	41.05	41.98	41.98	1.67%	1,628,756
Feb 19, 2025	41.40	41.60	41.16	41.29	41.29	-0.77%	1,288,896
Feb 18, 2025	41.26	41.97	41.26	41.61	41.61	0.02%	3,038,160
Feb 14, 2025	42.42	42.57	41.39	41.60	41.60	-1.02%	1,233,793
Feb 13, 2025	42.00	42.21	41.81	42.03	42.03	0.07%	1,167,844
Feb 12, 2025	41.33	42.05	41.27	42.00	42.00	-0.73%	1,533,399
Feb 11, 2025	41.97	42.48	41.74	42.31	42.31	0.24%	920,845
Feb 10, 2025	42.39	42.61	42.00	42.21	42.21	-0.40%	958,364
Feb 7, 2025	42.40	42.58	41.89	42.38	42.38	-0.02%	952,158
Feb 6, 2025	42.23	42.46	42.00	42.39	42.39	0.66%	971,599
Feb 5, 2025	41.86	42.23	41.52	42.11	42.11	1.96%	1,130,915
Feb 4, 2025	40.99	41.63	40.95	41.30	41.30	-0.48%	1,057,510
Feb 3, 2025	41.36	41.95	40.96	41.50	41.50	-0.48%	1,398,729
Jan 31, 2025	41.75	42.31	41.44	41.70	41.70	-0.64%	1,884,718
Jan 30, 2025	42.06	42.43	41.62	41.97	41.97	1.16%	991,663
Jan 29, 2025	41.85	42.19	41.06	41.49	41.49	-1.17%	847,286
Jan 28, 2025	42.40	42.53	41.78	41.98	41.98	-1.71%	1,254,270
Jan 27, 2025	42.08	43.03	42.01	42.71	42.71	2.42%	1,741,557
Jan 24, 2025	41.07	42.27	41.07	41.70	41.70	1.41%	1,868,678
Jan 23, 2025	40.71	41.17	40.14	41.12	41.12	1.01%	2,625,107
Jan 22, 2025	41.26	41.35	40.66	40.71	40.71	-1.86%	1,476,988
Jan 21, 2025	41.33	41.67	39.80	41.48	41.48	0.29%	2,730,809
Jan 17, 2025	41.39	41.69	41.23	41.36	41.36	-0.31%	1,551,846
Jan 16, 2025	40.62	41.57	40.39	41.49	41.49	2.44%	1,342,668
Jan 15, 2025	41.80	41.81	40.38	40.50	40.50	-0.37%	2,230,612
Jan 14, 2025	40.73	41.01	40.56	40.65	40.65	0.49%	1,309,067
Jan 13, 2025	40.29	40.53	39.80	40.45	40.45	0.55%	2,497,097
Jan 10, 2025	40.60	41.27	40.15	40.23	40.23	-2.66%	1,885,619
Jan 8, 2025	41.19	41.41	40.86	41.33	41.33	-0.58%	1,167,421
Jan 7, 2025	41.65	42.00	41.24	41.57	41.57	0.51%	1,272,314
Jan 6, 2025	42.19	42.29	41.24	41.36	41.36	-2.27%	980,888
Jan 3, 2025	41.61	42.33	41.53	42.32	42.32	1.73%	908,407
Jan 2, 2025	42.21	42.37	41.41	41.60	41.60	-2.92%	1,060,709
Dec 31, 2024	42.56	42.94	42.42	42.85	42.32	1.20%	1,049,863
Dec 30, 2024	42.53	42.68	41.97	42.34	41.82	-0.56%	928,091
Dec 27, 2024	42.85	43.20	42.41	42.58	42.05	-1.25%	987,157
Dec 26, 2024	42.85	43.48	42.60	43.12	42.59	-0.21%	1,987,492
Dec 24, 2024	42.80	43.32	42.62	43.21	42.68	0.96%	582,103
Dec 23, 2024	42.39	42.88	42.15	42.80	42.27	0.33%	976,349
Dec 20, 2024	42.07	43.32	41.85	42.66	42.13	2.20%	4,089,285
Dec 19, 2024	43.28	43.73	41.72	41.74	41.23	-3.63%	2,435,368
Dec 18, 2024	45.50	45.57	43.28	43.31	42.78	-4.90%	1,821,456
Dec 17, 2024	45.66	46.09	45.41	45.54	44.98	-0.76%	1,092,078
Dec 16, 2024	46.22	46.54	45.86	45.89	45.32	-0.82%	1,179,845
Dec 13, 2024	46.40	46.63	46.01	46.27	45.70	-0.37%	1,024,402
Dec 12, 2024	46.51	47.07	46.40	46.44	45.87	-0.43%	1,287,410
Dec 11, 2024	46.84	47.16	46.09	46.64	46.06	-0.49%	1,477,657
Dec 10, 2024	47.32	47.51	46.70	46.87	46.29	-1.49%	1,040,489
Dec 9, 2024	47.43	47.76	47.25	47.58	46.99	0.21%	1,066,912
Dec 6, 2024	47.65	47.69	47.03	47.48	46.89	-0.11%	1,520,808
Dec 5, 2024	47.75	47.88	47.19	47.53	46.94	-0.92%	1,526,486
Dec 4, 2024	48.20	48.36	47.64	47.97	47.38	-0.74%	1,240,447
Dec 3, 2024	49.19	49.25	48.25	48.33	47.73	-1.85%	1,079,025
Dec 2, 2024	49.41	49.76	48.97	49.24	48.63	-0.65%	1,120,784
Nov 29, 2024	50.32	50.44	49.51	49.56	48.95	-1.16%	1,119,716
Nov 27, 2024	50.17	50.70	50.14	50.14	49.52	0.44%	1,328,976
Nov 26, 2024	49.73	50.17	49.41	49.92	49.30	0.12%	1,335,554
Nov 25, 2024	49.23	50.63	49.23	49.86	49.24	1.94%	2,062,788
Nov 22, 2024	48.67	49.15	48.67	48.91	48.31	0.64%	1,047,083
Nov 21, 2024	48.16	48.99	48.04	48.60	48.00	0.60%	1,085,518
Nov 20, 2024	48.47	48.91	48.04	48.31	47.71	-1.37%	980,468
Nov 19, 2024	48.53	49.31	48.39	48.98	48.38	0.74%	1,159,467
Nov 18, 2024	48.00	48.69	48.00	48.62	48.02	0.60%	719,831
Nov 15, 2024	47.81	48.51	47.58	48.33	47.73	0.83%	880,623
Nov 14, 2024	48.59	48.63	47.65	47.93	47.34	-1.46%	1,153,390
Nov 13, 2024	48.48	48.95	48.26	48.64	48.04	1.76%	987,126
Nov 12, 2024	48.45	48.75	47.78	47.80	47.21	-1.54%	1,789,755
Nov 11, 2024	48.74	49.02	48.45	48.55	47.95	-0.68%	1,634,377
Nov 8, 2024	47.87	49.04	47.84	48.88	48.28	2.37%	1,152,835
Nov 7, 2024	46.93	47.87	46.86	47.75	47.16	2.25%	1,397,377
Nov 6, 2024	48.59	49.63	45.41	46.70	46.12	-4.83%	3,374,083
Nov 5, 2024	47.72	49.09	47.38	49.07	48.46	2.23%	1,380,461
Nov 4, 2024	47.52	48.20	47.33	48.00	47.41	1.42%	1,569,869
Nov 1, 2024	48.16	48.57	47.22	47.33	46.75	-1.07%	1,675,756
Oct 31, 2024	47.81	48.73	47.64	47.84	47.25	-0.89%	1,881,724
Oct 30, 2024	47.64	48.41	47.64	48.27	47.67	1.28%	1,669,655
Oct 29, 2024	47.80	47.91	47.18	47.66	47.07	-0.73%	1,138,111
Oct 28, 2024	48.52	48.86	47.80	48.01	47.42	-0.50%	1,242,575
Oct 25, 2024	49.22	49.33	48.22	48.25	47.65	-1.69%	920,419
Oct 24, 2024	49.22	49.57	49.07	49.08	48.47	-0.45%	840,173
Oct 23, 2024	48.53	49.50	48.45	49.30	48.69	1.63%	1,477,568
Oct 22, 2024	48.45	48.73	48.37	48.51	47.91	0.19%	1,040,925
Oct 21, 2024	49.68	49.75	48.41	48.42	47.82	-3.12%	1,621,316
Oct 18, 2024	50.01	50.07	49.43	49.98	49.36	0.16%	1,079,176
Oct 17, 2024	50.27	50.39	49.89	49.90	49.28	-0.97%	1,269,092
Oct 16, 2024	50.09	50.66	50.03	50.39	49.77	0.72%	1,293,739
Oct 15, 2024	50.16	50.86	49.93	50.03	49.41	0.16%	1,864,195
Oct 14, 2024	49.60	50.17	49.47	49.95	49.33	0.26%	1,504,585
Oct 11, 2024	50.16	50.33	49.43	49.82	49.21	-0.18%	1,893,421
Oct 10, 2024	50.17	50.58	49.56	49.91	49.29	-1.11%	1,545,369
Oct 9, 2024	50.66	50.83	50.13	50.47	49.85	-0.38%	1,161,499
Oct 8, 2024	51.09	51.15	50.39	50.66	50.04	-0.33%	1,546,460
Oct 7, 2024	50.89	51.01	50.35	50.83	50.20	-0.65%	1,058,521
Oct 4, 2024	51.57	51.85	50.71	51.16	50.53	-1.75%	2,096,236
Oct 3, 2024	52.35	52.47	51.61	52.07	51.43	-0.61%	1,524,556
Oct 2, 2024	52.57	52.57	52.13	52.39	51.74	-1.21%	1,087,401
Oct 1, 2024	53.61	53.71	52.71	53.03	52.38	-1.49%	1,179,290
Sep 30, 2024	53.07	53.92	52.93	53.83	52.66	1.13%	1,947,960
Sep 27, 2024	53.47	53.62	52.90	53.23	52.07	0.42%	1,091,555