CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.91	42.06	41.39	42.06	42.06	1.08%	1,221,674
Mar 27, 2025	41.72	42.32	41.47	41.61	41.61	0.34%	1,082,940
Mar 26, 2025	41.13	41.61	41.06	41.47	41.47	0.97%	1,286,842
Mar 25, 2025	41.71	41.71	40.70	41.07	41.07	-1.58%	1,747,065
Mar 24, 2025	41.69	42.35	41.56	41.73	41.73	0.29%	1,339,983
Mar 21, 2025	41.73	41.99	41.39	41.61	41.61	-1.09%	2,040,593
Mar 20, 2025	42.06	42.49	41.80	42.07	42.07	0.19%	1,491,819
Mar 19, 2025	42.11	42.61	41.54	41.99	41.99	-0.73%	1,649,071
Mar 18, 2025	41.98	42.43	41.84	42.30	42.30	0.48%	1,125,851
Mar 17, 2025	41.58	42.43	41.58	42.10	42.10	1.03%	961,109
Mar 14, 2025	40.81	41.74	40.69	41.67	41.67	2.31%	1,378,164
Mar 13, 2025	41.69	42.72	40.72	40.73	40.73	-2.04%	2,288,215
Mar 12, 2025	41.99	42.24	41.44	41.58	41.58	-1.24%	1,556,719
Mar 11, 2025	42.66	42.98	41.91	42.10	42.10	-1.54%	2,244,942
Mar 10, 2025	43.22	43.82	42.73	42.76	42.76	-0.44%	2,364,471
Mar 7, 2025	42.28	43.23	42.02	42.95	42.95	1.63%	2,826,943
Mar 6, 2025	42.46	42.53	41.81	42.26	42.26	-0.47%	1,647,714
Mar 5, 2025	41.24	42.56	41.18	42.46	42.46	1.58%	2,069,880
Mar 4, 2025	42.34	42.87	41.73	41.80	41.80	-1.02%	2,759,426
Mar 3, 2025	41.48	42.64	41.05	42.23	42.23	2.30%	3,154,856
Feb 28, 2025	40.97	41.57	40.65	41.28	41.28	-2.94%	3,869,637
Feb 27, 2025	42.34	42.56	42.02	42.53	42.53	0.52%	1,864,852
Feb 26, 2025	43.25	43.40	42.08	42.31	42.31	-2.13%	1,931,576
Feb 25, 2025	42.45	43.59	42.31	43.23	43.23	2.61%	2,011,196
Feb 24, 2025	41.70	42.46	41.35	42.13	42.13	0.77%	2,167,730
Feb 21, 2025	42.11	42.16	41.56	41.81	41.81	-0.40%	1,324,886
Feb 20, 2025	41.36	42.04	41.05	41.98	41.98	1.67%	1,628,756
Feb 19, 2025	41.40	41.60	41.16	41.29	41.29	-0.77%	1,288,896
Feb 18, 2025	41.26	41.97	41.26	41.61	41.61	0.02%	3,038,160
Feb 14, 2025	42.42	42.57	41.39	41.60	41.60	-1.02%	1,233,793
Feb 13, 2025	42.00	42.21	41.81	42.03	42.03	0.07%	1,167,844
Feb 12, 2025	41.33	42.05	41.27	42.00	42.00	-0.73%	1,533,399
Feb 11, 2025	41.97	42.48	41.74	42.31	42.31	0.24%	920,845
Feb 10, 2025	42.39	42.61	42.00	42.21	42.21	-0.40%	958,364
Feb 7, 2025	42.40	42.58	41.89	42.38	42.38	-0.02%	952,158
Feb 6, 2025	42.23	42.46	42.00	42.39	42.39	0.66%	971,599
Feb 5, 2025	41.86	42.23	41.52	42.11	42.11	1.96%	1,130,915
Feb 4, 2025	40.99	41.63	40.95	41.30	41.30	-0.48%	1,057,510
Feb 3, 2025	41.36	41.95	40.96	41.50	41.50	-0.48%	1,398,729
Jan 31, 2025	41.75	42.31	41.44	41.70	41.70	-0.64%	1,884,718
Jan 30, 2025	42.06	42.43	41.62	41.97	41.97	1.16%	991,663
Jan 29, 2025	41.85	42.19	41.06	41.49	41.49	-1.17%	847,286
Jan 28, 2025	42.40	42.53	41.78	41.98	41.98	-1.71%	1,254,270
Jan 27, 2025	42.08	43.03	42.01	42.71	42.71	2.42%	1,741,557
Jan 24, 2025	41.07	42.27	41.07	41.70	41.70	1.41%	1,868,678
Jan 23, 2025	40.71	41.17	40.14	41.12	41.12	1.01%	2,625,107
Jan 22, 2025	41.26	41.35	40.66	40.71	40.71	-1.86%	1,476,988
Jan 21, 2025	41.33	41.67	39.80	41.48	41.48	0.29%	2,730,809
Jan 17, 2025	41.39	41.69	41.23	41.36	41.36	-0.31%	1,551,846
Jan 16, 2025	40.62	41.57	40.39	41.49	41.49	2.44%	1,342,668