CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.29	43.08	42.20	42.37	42.37	0.21%	2,086,039
Jun 26, 2025	42.28	42.35	41.79	42.28	42.28	0.36%	1,550,899
Jun 25, 2025	42.92	42.96	42.09	42.13	42.13	-2.27%	2,069,188
Jun 24, 2025	42.72	43.32	42.40	43.11	43.11	0.51%	2,129,165
Jun 23, 2025	42.55	42.98	42.32	42.89	42.89	1.23%	1,777,101
Jun 20, 2025	43.00	43.24	42.25	42.37	42.37	-0.80%	3,441,801
Jun 18, 2025	43.05	43.24	42.57	42.71	42.71	-0.63%	1,301,332
Jun 17, 2025	42.99	43.31	42.66	42.98	42.98	-0.28%	1,273,435
Jun 16, 2025	43.18	43.52	42.84	43.10	43.10	0.23%	1,634,405
Jun 13, 2025	43.06	43.24	42.70	43.00	43.00	-0.83%	1,241,158
Jun 12, 2025	43.30	43.62	43.05	43.36	43.36	0.09%	1,534,350
Jun 11, 2025	43.83	44.13	43.14	43.32	43.32	-0.80%	963,989
Jun 10, 2025	43.46	43.82	43.22	43.67	43.67	0.90%	1,312,603
Jun 9, 2025	43.25	43.70	42.95	43.28	43.28	0.02%	1,663,747
Jun 6, 2025	42.99	43.34	42.93	43.27	43.27	1.43%	2,428,214
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