CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.83	39.00	38.36	38.71	-	1.31%	693,867
Mar 12, 2026	38.45	38.76	38.01	38.21	38.21	-1.37%	1,843,982
Mar 11, 2026	39.67	39.68	38.51	38.74	38.74	-3.10%	1,905,370
Mar 10, 2026	39.88	40.63	39.57	39.98	39.98	-0.25%	2,114,028
Mar 9, 2026	39.98	40.09	39.06	40.08	40.08	-0.32%	2,070,072
Mar 6, 2026	40.37	40.37	39.75	40.21	40.21	-0.74%	1,965,783
Mar 5, 2026	40.58	40.86	40.20	40.51	40.51	-1.48%	2,176,245
Mar 4, 2026	40.99	41.14	40.23	41.12	41.12	0.15%	2,413,116
Mar 3, 2026	41.09	41.40	40.28	41.06	41.06	-1.86%	2,279,534
Mar 2, 2026	40.84	42.07	40.71	41.84	41.84	1.70%	2,438,920
Feb 27, 2026	39.56	41.66	39.41	41.14	41.14	2.31%	3,502,638
Feb 26, 2026	39.90	40.46	39.60	40.21	40.21	1.26%	3,175,240
Feb 25, 2026	40.03	40.20	39.34	39.71	39.71	-0.65%	2,098,318
Feb 24, 2026	39.70	40.14	39.30	39.97	39.97	0.78%	1,914,341
Feb 23, 2026	39.42	40.51	39.42	39.66	39.66	-1.59%	2,459,537
Feb 20, 2026	38.82	40.35	38.69	40.30	40.30	4.24%	2,271,740
Feb 19, 2026	38.76	38.94	38.29	38.66	38.66	-0.05%	2,418,208
Feb 18, 2026	38.85	39.06	38.61	38.68	38.68	-0.44%	2,928,014
Feb 17, 2026	39.14	39.31	38.69	38.85	38.85	-0.21%	2,617,698
Feb 13, 2026	38.43	39.14	37.92	38.93	38.93	0.99%	2,704,548
Feb 12, 2026	38.67	39.06	38.03	38.55	38.55	-0.16%	3,641,685
Feb 11, 2026	38.48	38.65	38.02	38.61	38.61	0.31%	2,720,299
Feb 10, 2026	38.29	38.73	37.38	38.49	38.49	0.86%	4,190,324
Feb 9, 2026	38.37	38.55	37.95	38.16	38.16	-0.60%	976,255
Feb 6, 2026	38.56	38.88	38.27	38.39	38.39	0.08%	1,811,643
Feb 5, 2026	38.55	38.66	38.05	38.36	38.36	-1.36%	1,939,293
Feb 4, 2026	38.25	39.19	38.25	38.89	38.89	2.34%	2,239,947
Feb 3, 2026	37.00	38.23	37.00	38.00	38.00	2.56%	2,338,606
Feb 2, 2026	37.51	37.72	37.03	37.05	37.05	-1.28%	2,003,800
Jan 30, 2026	37.49	37.63	37.08	37.53	37.53	-0.21%	3,103,613
Jan 29, 2026	37.27	37.69	36.91	37.61	37.61	1.46%	1,967,301
Jan 28, 2026	37.47	37.79	36.98	37.07	37.07	-0.78%	1,906,036
Jan 27, 2026	37.61	37.78	37.30	37.36	37.36	-0.77%	1,320,253
Jan 26, 2026	38.03	38.29	37.62	37.65	37.65	-1.54%	2,017,067
Jan 23, 2026	38.68	38.80	38.15	38.24	38.24	-1.06%	2,473,343
Jan 22, 2026	39.02	39.21	38.40	38.65	38.65	-0.85%	2,559,347
Jan 21, 2026	39.00	39.24	38.39	38.98	38.98	0.26%	2,484,625
Jan 20, 2026	38.85	39.27	38.69	38.88	38.88	-1.84%	2,388,124
Jan 16, 2026	39.00	39.78	38.92	39.61	39.61	1.20%	2,208,393
Jan 15, 2026	38.76	39.33	38.51	39.14	39.14	1.14%	1,611,287
Jan 14, 2026	37.72	38.76	37.66	38.70	38.70	2.57%	1,612,345
Jan 13, 2026	37.90	38.03	36.91	37.73	37.73	-0.45%	2,200,899
Jan 12, 2026	37.78	38.25	37.58	37.90	37.90	0.58%	2,984,556
Jan 9, 2026	37.08	37.87	36.94	37.68	37.68	1.67%	2,988,541
Jan 8, 2026	36.12	37.13	36.00	37.06	37.06	2.01%	2,203,592
Jan 7, 2026	36.63	36.75	36.16	36.33	36.33	-0.30%	2,325,905
Jan 6, 2026	35.39	36.63	35.24	36.44	36.44	2.65%	3,282,094
Jan 5, 2026	35.28	35.88	35.09	35.50	35.50	0.28%	2,739,297
Jan 2, 2026	35.50	35.51	35.09	35.40	35.40	-1.80%	2,203,970
Dec 31, 2025	36.31	36.40	35.95	36.05	35.52	-0.72%	1,614,151