CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.82	40.35	38.69	40.30	40.30	4.24%	2,239,921
Feb 19, 2026	38.76	38.94	38.29	38.66	38.66	-0.05%	2,418,196
Feb 18, 2026	38.85	39.06	38.61	38.68	38.68	-0.44%	2,823,950
Feb 17, 2026	39.14	39.31	38.69	38.85	38.85	-0.21%	2,617,684
Feb 13, 2026	38.43	39.14	37.92	38.93	38.93	0.99%	2,499,448
Feb 12, 2026	38.67	39.06	38.03	38.55	38.55	-0.16%	3,641,585
Feb 11, 2026	38.48	38.65	38.02	38.61	38.61	0.31%	2,720,163
Feb 10, 2026	38.29	38.73	37.38	38.49	38.49	0.86%	4,190,148
Feb 9, 2026	38.37	38.55	37.95	38.16	38.16	-0.60%	975,963
Feb 6, 2026	38.56	38.88	38.27	38.39	38.39	0.08%	1,811,612
Feb 5, 2026	38.55	38.66	38.05	38.36	38.36	-1.36%	1,939,170
Feb 4, 2026	38.25	39.19	38.25	38.89	38.89	2.34%	1,716,246
Feb 3, 2026	37.00	38.23	37.00	38.00	38.00	2.56%	2,337,190
Feb 2, 2026	37.51	37.72	37.03	37.05	37.05	-1.28%	1,998,765
Jan 30, 2026	37.49	37.63	37.08	37.53	37.53	-0.21%	2,422,423
Jan 29, 2026	37.27	37.69	36.91	37.61	37.61	1.46%	1,967,176
Jan 28, 2026	37.47	37.79	36.98	37.07	37.07	-0.78%	1,906,027
Jan 27, 2026	37.61	37.78	37.30	37.36	37.36	-0.77%	1,320,226
Jan 26, 2026	38.03	38.29	37.62	37.65	37.65	-1.54%	2,016,875
Jan 23, 2026	38.68	38.80	38.15	38.24	38.24	-1.06%	2,470,633
Jan 22, 2026	39.02	39.21	38.40	38.65	38.65	-0.85%	2,480,827
Jan 21, 2026	39.00	39.24	38.39	38.98	38.98	0.26%	2,484,383
Jan 20, 2026	38.85	39.27	38.69	38.88	38.88	-1.84%	2,387,128
Jan 16, 2026	39.00	39.78	38.92	39.61	39.61	1.20%	2,197,431
Jan 15, 2026	38.76	39.33	38.51	39.14	39.14	1.14%	1,610,995
Jan 14, 2026	37.72	38.76	37.66	38.70	38.70	2.57%	1,611,482
Jan 13, 2026	37.90	38.03	36.91	37.73	37.73	-0.45%	2,200,857
Jan 12, 2026	37.78	38.25	37.58	37.90	37.90	0.58%	2,984,327
Jan 9, 2026	37.08	37.87	36.94	37.68	37.68	1.67%	2,988,495
Jan 8, 2026	36.12	37.13	36.00	37.06	37.06	2.01%	2,203,577
Jan 7, 2026	36.63	36.75	36.16	36.33	36.33	-0.30%	2,325,856
Jan 6, 2026	35.39	36.63	35.24	36.44	36.44	2.65%	3,279,893
Jan 5, 2026	35.28	35.88	35.09	35.50	35.50	0.28%	2,739,275
Jan 2, 2026	35.50	35.51	35.09	35.40	35.40	-1.80%	2,203,953
Dec 31, 2025	36.31	36.40	35.95	36.05	35.52	-0.72%	1,614,151
Dec 30, 2025	35.97	36.37	35.89	36.31	35.78	0.95%	2,692,196
Dec 29, 2025	36.02	36.06	35.71	35.97	35.44	0.19%	2,159,038
Dec 26, 2025	35.79	35.92	35.53	35.90	35.37	0.17%	2,012,993
Dec 24, 2025	35.34	35.91	35.25	35.84	35.31	1.36%	1,883,868
Dec 23, 2025	35.75	35.86	35.29	35.36	34.84	-1.06%	2,121,608
Dec 22, 2025	35.51	35.92	35.40	35.74	35.21	0.48%	2,276,571
Dec 19, 2025	35.78	35.99	35.57	35.57	35.05	-1.06%	4,984,393
Dec 18, 2025	36.29	36.37	35.72	35.95	35.42	-0.72%	3,018,062
Dec 17, 2025	35.85	36.41	35.75	36.21	35.68	1.17%	2,659,812
Dec 16, 2025	36.59	36.68	35.75	35.79	35.26	-2.08%	2,433,060
Dec 15, 2025	36.74	36.98	36.32	36.55	36.01	0.08%	2,278,591
Dec 12, 2025	36.71	36.85	36.47	36.52	35.98	0.27%	1,632,474
Dec 11, 2025	36.31	36.63	35.99	36.42	35.88	1.08%	2,446,406
Dec 10, 2025	35.61	36.15	35.58	36.03	35.50	1.32%	2,731,038
Dec 9, 2025	36.44	36.70	35.56	35.56	35.04	-2.04%	2,041,371