CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	40.88	41.20	40.49	41.08	41.08	0.56%	1,562,985
Jul 17, 2025	41.35	41.52	40.84	40.85	40.85	-1.04%	1,878,244
Jul 16, 2025	41.40	41.58	40.87	41.28	41.28	0.07%	2,232,678
Jul 15, 2025	42.17	42.24	41.23	41.25	41.25	-2.18%	1,682,470
Jul 14, 2025	42.32	42.63	42.06	42.17	42.17	-0.38%	1,739,354
Jul 11, 2025	42.00	42.44	41.63	42.33	42.33	0.07%	2,258,108
Jul 10, 2025	42.38	42.86	42.23	42.30	42.30	-0.38%	1,541,767
Jul 9, 2025	42.60	42.81	42.10	42.46	42.46	-0.33%	1,910,739
Jul 8, 2025	42.25	43.03	42.18	42.60	42.60	0.07%	1,318,436
Jul 7, 2025	43.21	43.60	42.41	42.57	42.57	-1.78%	1,252,978
Jul 3, 2025	43.04	43.63	42.97	43.34	43.34	0.74%	909,663
Jul 2, 2025	42.50	43.16	42.50	43.02	43.02	0.96%	2,100,818
Jul 1, 2025	41.83	43.25	41.74	42.61	42.61	0.26%	1,763,050
Jun 30, 2025	42.31	42.56	41.50	42.50	41.99	0.31%	1,910,931
Jun 27, 2025	42.29	43.08	42.20	42.37	41.86	0.21%	2,194,839
Jun 26, 2025	42.28	42.35	41.79	42.28	41.77	0.36%	1,550,899