CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	41.57	41.57	40.98	40.94	-	-1.78%	62,717
Oct 27, 2025	41.96	42.12	41.59	41.68	41.68	-0.90%	1,947,173
Oct 24, 2025	42.16	42.49	41.98	42.06	42.06	0.38%	1,709,667
Oct 23, 2025	42.32	42.53	41.59	41.90	41.90	-1.04%	1,785,620
Oct 22, 2025	42.13	42.55	41.98	42.34	42.34	0.50%	2,422,049
Oct 21, 2025	42.29	42.64	42.09	42.13	42.13	-0.33%	1,279,344
Oct 20, 2025	42.30	42.50	41.95	42.27	42.27	0.28%	1,031,291
Oct 17, 2025	42.03	42.23	41.63	42.15	42.15	0.69%	1,586,005
Oct 16, 2025	41.28	42.00	41.04	41.86	41.86	1.82%	1,991,451
Oct 15, 2025	40.96	41.77	40.89	41.11	41.11	0.51%	1,607,183
Oct 14, 2025	40.24	41.18	40.18	40.90	40.90	1.61%	1,411,878
Oct 13, 2025	39.66	40.35	39.36	40.25	40.25	2.34%	1,472,223
Oct 10, 2025	39.93	39.96	39.32	39.33	39.33	-1.11%	1,562,264
Oct 9, 2025	40.00	40.22	39.59	39.77	39.77	-0.38%	1,226,402
Oct 8, 2025	39.72	39.97	39.50	39.92	39.92	-0.30%	996,777
Oct 7, 2025	39.79	40.15	39.50	40.04	40.04	0.25%	1,473,950
Oct 6, 2025	40.89	40.89	39.76	39.94	39.94	-1.87%	1,710,101
Oct 3, 2025	40.56	41.12	40.33	40.70	40.70	1.14%	1,112,123
Oct 2, 2025	40.50	40.50	39.87	40.24	40.24	-0.59%	1,040,601
Oct 1, 2025	40.04	40.69	40.04	40.48	40.48	-0.44%	1,677,013
Sep 30, 2025	40.61	40.75	40.43	40.66	40.14	0.15%	1,574,387
Sep 29, 2025	40.66	40.70	40.25	40.60	40.09	0.22%	2,257,341
Sep 26, 2025	39.90	40.58	39.77	40.51	40.00	2.01%	1,385,999
Sep 25, 2025	39.68	39.97	39.60	39.71	39.21	-0.10%	752,611
Sep 24, 2025	40.00	40.14	39.70	39.75	39.25	-0.85%	1,390,726
Sep 23, 2025	40.13	40.37	39.96	40.09	39.58	0.05%	1,429,439
Sep 22, 2025	40.21	40.36	39.92	40.07	39.56	-0.32%	2,045,624
Sep 19, 2025	40.72	41.01	40.19	40.20	39.69	-1.45%	3,066,033
Sep 18, 2025	41.04	41.31	40.53	40.79	40.27	-1.04%	1,309,703
Sep 17, 2025	41.15	42.03	41.15	41.22	40.70	0.54%	2,436,417
Sep 16, 2025	40.69	41.14	40.64	41.00	40.48	0.47%	2,182,636
Sep 15, 2025	41.68	41.68	40.75	40.81	40.29	-0.92%	1,675,216
Sep 12, 2025	41.47	41.62	41.06	41.19	40.67	-1.06%	1,038,612
Sep 11, 2025	40.71	41.69	40.71	41.63	41.10	2.23%	1,427,148
Sep 10, 2025	40.83	41.06	40.56	40.72	40.20	-0.02%	2,126,211
Sep 9, 2025	40.82	41.11	40.43	40.73	40.21	-1.02%	2,424,888
Sep 8, 2025	41.08	41.20	40.68	41.15	40.63	-1.41%	1,778,027
Sep 5, 2025	41.41	42.04	41.23	41.74	41.21	1.85%	1,499,383
Sep 4, 2025	40.97	41.07	40.35	40.98	40.46	0.34%	1,361,273
Sep 3, 2025	39.80	40.89	39.70	40.84	40.32	2.38%	1,874,314
Sep 2, 2025	40.50	40.68	39.80	39.89	39.38	-2.52%	1,692,556
Aug 29, 2025	40.77	40.94	40.51	40.92	40.40	0.71%	1,377,931
Aug 28, 2025	40.81	40.81	40.28	40.63	40.12	-0.20%	1,439,133
Aug 27, 2025	40.45	40.80	40.38	40.71	40.19	1.22%	2,672,973
Aug 26, 2025	40.58	40.90	40.11	40.22	39.71	-0.45%	1,803,517
Aug 25, 2025	40.94	41.10	40.37	40.40	39.89	-1.68%	1,105,940
Aug 22, 2025	40.33	41.41	40.24	41.09	40.57	2.67%	1,223,453
Aug 21, 2025	39.75	40.08	39.71	40.02	39.51	0.13%	977,415
Aug 20, 2025	40.24	40.56	39.92	39.97	39.46	0.03%	1,379,701
Aug 19, 2025	39.34	40.11	39.21	39.96	39.45	2.46%	1,098,306