CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	38.48	38.92	38.11	38.53	38.53	0.57%	1,424,482
Apr 14, 2025	37.87	38.45	37.55	38.31	38.31	1.62%	2,340,298
Apr 11, 2025	36.81	37.74	36.03	37.70	37.70	1.75%	2,346,199
Apr 10, 2025	37.67	38.26	35.88	37.05	37.05	-2.81%	1,993,877
Apr 9, 2025	34.93	38.16	34.24	38.12	38.12	6.24%	2,383,805
Apr 8, 2025	38.21	38.23	35.60	35.88	35.88	-4.17%	2,536,644
Apr 7, 2025	38.69	39.26	37.11	37.44	37.44	-5.31%	2,337,826
Apr 4, 2025	40.85	41.00	39.34	39.54	39.54	-3.77%	2,997,208
Apr 3, 2025	41.88	42.30	40.86	41.09	41.09	-2.14%	1,953,344
Apr 2, 2025	42.12	42.26	41.30	41.99	41.99	-0.10%	1,765,126
Apr 1, 2025	42.33	42.79	41.65	42.03	42.03	-1.59%	3,929,129
Mar 31, 2025	42.24	42.98	42.16	42.71	42.19	1.55%	2,485,062
Mar 28, 2025	41.91	42.06	41.39	42.06	41.55	1.08%	1,221,674
Mar 27, 2025	41.72	42.32	41.47	41.61	41.10	0.34%	1,082,940
Mar 26, 2025	41.13	41.61	41.06	41.47	40.96	0.97%	1,286,842
Mar 25, 2025	41.71	41.71	40.70	41.07	40.57	-1.58%	1,747,065
Mar 24, 2025	41.69	42.35	41.56	41.73	41.22	0.29%	1,339,983
Mar 21, 2025	41.73	41.99	41.39	41.61	41.10	-1.09%	2,040,593
Mar 20, 2025	42.06	42.49	41.80	42.07	41.56	0.19%	1,491,819
Mar 19, 2025	42.11	42.61	41.54	41.99	41.48	-0.73%	1,649,071
Mar 18, 2025	41.98	42.43	41.84	42.30	41.78	0.48%	1,125,851
Mar 17, 2025	41.58	42.43	41.58	42.10	41.59	1.03%	961,109
Mar 14, 2025	40.81	41.74	40.69	41.67	41.16	2.31%	1,378,164
Mar 13, 2025	41.69	42.72	40.72	40.73	40.23	-2.04%	2,288,215
Mar 12, 2025	41.99	42.24	41.44	41.58	41.07	-1.24%	1,556,719
Mar 11, 2025	42.66	42.98	41.91	42.10	41.59	-1.54%	2,244,942
Mar 10, 2025	43.22	43.82	42.73	42.76	42.24	-0.44%	2,364,471
Mar 7, 2025	42.28	43.23	42.02	42.95	42.43	1.63%	2,826,943
Mar 6, 2025	42.46	42.53	41.81	42.26	41.74	-0.47%	1,647,714
Mar 5, 2025	41.24	42.56	41.18	42.46	41.94	1.58%	2,069,880
Mar 4, 2025	42.34	42.87	41.73	41.80	41.29	-1.02%	2,759,426
Mar 3, 2025	41.48	42.64	41.05	42.23	41.71	2.30%	3,154,856
Feb 28, 2025	40.97	41.57	40.65	41.28	40.78	-2.94%	3,869,637
Feb 27, 2025	42.34	42.56	42.02	42.53	42.01	0.52%	1,864,852
Feb 26, 2025	43.25	43.40	42.08	42.31	41.79	-2.13%	1,931,576
Feb 25, 2025	42.45	43.59	42.31	43.23	42.70	2.61%	2,011,196
Feb 24, 2025	41.70	42.46	41.35	42.13	41.62	0.77%	2,167,730
Feb 21, 2025	42.11	42.16	41.56	41.81	41.30	-0.40%	1,324,886
Feb 20, 2025	41.36	42.04	41.05	41.98	41.47	1.67%	1,628,756
Feb 19, 2025	41.40	41.60	41.16	41.29	40.79	-0.77%	1,288,896
Feb 18, 2025	41.26	41.97	41.26	41.61	41.10	0.02%	3,038,160
Feb 14, 2025	42.42	42.57	41.39	41.60	41.09	-1.02%	1,233,793
Feb 13, 2025	42.00	42.21	41.81	42.03	41.52	0.07%	1,167,844
Feb 12, 2025	41.33	42.05	41.27	42.00	41.49	-0.73%	1,533,399
Feb 11, 2025	41.97	42.48	41.74	42.31	41.79	0.24%	920,845