CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	40.88	41.20	40.49	41.08	41.08	0.56%	1,562,650
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
Jun 25, 2025	42.92	42.96	42.09	42.13	41.62	-2.27%	2,069,188
Jun 24, 2025	42.72	43.32	42.40	43.11	42.59	0.51%	2,129,165
Jun 23, 2025	42.55	42.98	42.32	42.89	42.37	1.23%	1,777,101
Jun 20, 2025	43.00	43.24	42.25	42.37	41.86	-0.80%	3,441,801
Jun 18, 2025	43.05	43.24	42.57	42.71	42.20	-0.63%	1,301,332
Jun 17, 2025	42.99	43.31	42.66	42.98	42.46	-0.28%	1,273,435
Jun 16, 2025	43.18	43.52	42.84	43.10	42.58	0.23%	1,634,405
Jun 13, 2025	43.06	43.24	42.70	43.00	42.48	-0.83%	1,241,158
Jun 12, 2025	43.30	43.62	43.05	43.36	42.84	0.09%	1,534,350
Jun 11, 2025	43.83	44.13	43.14	43.32	42.80	-0.80%	963,989
Jun 10, 2025	43.46	43.82	43.22	43.67	43.14	0.90%	1,312,603
Jun 9, 2025	43.25	43.70	42.95	43.28	42.76	0.02%	1,663,747
Jun 6, 2025	42.99	43.34	42.93	43.27	42.75	1.43%	2,428,214
Jun 5, 2025	42.62	42.99	42.37	42.66	42.15	0.05%	1,125,677
Jun 4, 2025	42.48	42.94	42.32	42.64	42.13	0.09%	1,869,060
Jun 3, 2025	42.93	43.00	42.34	42.60	42.09	-1.50%	1,572,837
Jun 2, 2025	42.26	43.33	42.21	43.25	42.73	1.15%	1,314,389
May 30, 2025	42.55	42.93	42.36	42.76	42.24	0.14%	2,207,742
May 29, 2025	42.17	42.81	41.91	42.70	42.19	1.57%	2,156,544
May 28, 2025	41.90	42.04	41.46	42.04	41.53	0.38%	1,940,332
May 27, 2025	41.75	41.89	41.13	41.88	41.38	1.36%	2,023,125
May 23, 2025	41.34	41.34	40.76	41.32	40.82	0.12%	1,382,834
May 22, 2025	41.47	41.48	40.68	41.27	40.77	-0.72%	1,616,722
May 21, 2025	43.12	43.21	41.38	41.57	41.07	-4.26%	1,755,066
May 20, 2025	43.43	43.91	43.36	43.42	42.90	-0.37%	2,245,447
May 19, 2025	43.56	43.71	43.03	43.58	43.06	-0.23%	1,580,632
May 16, 2025	42.85	43.70	42.61	43.68	43.15	2.37%	1,763,727
May 15, 2025	42.50	42.69	42.29	42.67	42.16	0.92%	1,635,810
May 14, 2025	42.45	42.48	41.86	42.28	41.77	-0.87%	2,204,179
May 13, 2025	43.38	43.48	42.23	42.65	42.14	-0.65%	2,269,922
May 12, 2025	43.00	43.22	42.35	42.93	42.41	0.61%	1,776,730
May 9, 2025	42.53	42.96	42.39	42.67	42.16	0.49%	1,284,289
May 8, 2025	42.21	42.69	41.74	42.46	41.95	0.69%	1,956,994
May 7, 2025	42.08	42.73	41.99	42.17	41.66	0.38%	2,212,734