CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	39.74	40.18	39.52	39.84	-	1.89%	368,865
Jun 3, 2026	39.35	39.97	39.08	39.10	39.10	-0.84%	3,056,345
Jun 2, 2026	39.31	39.66	39.05	39.43	39.43	0.25%	1,781,839
Jun 1, 2026	39.56	39.80	39.15	39.33	39.33	-1.68%	1,794,926
May 29, 2026	40.31	40.55	39.98	40.00	40.00	-1.33%	2,038,878
May 28, 2026	39.97	40.76	39.72	40.54	40.54	1.35%	2,132,476
May 27, 2026	40.20	40.45	39.88	40.00	40.00	0.10%	2,180,846
May 26, 2026	40.12	40.32	39.89	39.96	39.96	-0.27%	1,540,156
May 22, 2026	40.25	40.46	39.81	40.07	40.07	-0.10%	1,341,998
May 21, 2026	39.39	40.18	38.98	40.11	40.11	1.21%	1,501,775
May 20, 2026	39.14	39.81	38.90	39.63	39.63	1.72%	1,866,093
May 19, 2026	38.75	39.05	38.24	38.96	38.96	0.08%	1,866,575
May 18, 2026	38.48	39.05	38.27	38.93	38.93	1.49%	1,560,921
May 15, 2026	39.59	39.61	38.29	38.36	38.36	-3.23%	2,124,095
May 14, 2026	40.23	40.43	39.61	39.64	39.64	-0.63%	2,001,932
May 13, 2026	40.75	40.75	39.68	39.89	39.89	-2.56%	1,617,606
May 12, 2026	40.85	41.11	40.16	40.94	40.94	0.29%	2,219,866
May 11, 2026	40.60	40.98	40.39	40.82	40.82	0.89%	1,894,731
May 8, 2026	40.29	40.69	40.15	40.46	40.46	0.52%	1,703,053
May 7, 2026	40.10	40.56	39.86	40.25	40.25	-0.07%	2,412,565
May 6, 2026	39.56	40.72	39.38	40.28	40.28	2.83%	2,577,549
May 5, 2026	39.15	39.44	38.87	39.17	39.17	0.31%	1,688,926
May 4, 2026	39.90	40.14	38.99	39.05	39.05	-2.72%	2,951,494
May 1, 2026	41.06	41.06	39.93	40.14	40.14	-0.84%	3,500,194
Apr 30, 2026	39.79	40.56	39.62	40.48	40.48	1.94%	2,518,720
Apr 29, 2026	39.40	39.86	39.19	39.71	39.71	0.28%	2,902,858
Apr 28, 2026	39.30	39.63	38.63	39.60	39.60	1.43%	3,749,580
Apr 27, 2026	39.55	39.92	39.01	39.04	39.04	-1.26%	1,403,332
Apr 24, 2026	39.74	40.11	39.53	39.54	39.54	-0.63%	2,378,143
Apr 23, 2026	39.27	39.88	39.25	39.79	39.79	1.79%	2,451,016
Apr 22, 2026	39.82	39.83	38.87	39.09	39.09	-1.26%	2,403,396
Apr 21, 2026	40.27	40.50	39.53	39.59	39.59	-1.64%	1,636,308
Apr 20, 2026	39.62	40.25	39.50	40.25	40.25	1.13%	2,041,205
Apr 17, 2026	39.21	40.28	39.18	39.80	39.80	1.79%	2,393,548
Apr 16, 2026	38.89	39.31	38.89	39.10	39.10	0.39%	1,523,738
Apr 15, 2026	39.40	39.40	38.69	38.95	38.95	-1.67%	1,872,888
Apr 14, 2026	38.91	39.66	38.88	39.61	39.61	1.49%	1,835,373
Apr 13, 2026	38.73	39.05	38.38	39.03	39.03	0.39%	1,689,263
Apr 10, 2026	38.87	39.21	38.72	38.88	38.88	0.08%	1,332,700
Apr 9, 2026	38.20	39.03	38.06	38.85	38.85	0.99%	1,864,137
Apr 8, 2026	37.82	38.58	37.75	38.47	38.47	3.28%	3,266,957
Apr 7, 2026	37.17	37.75	36.96	37.25	37.25	0.13%	1,804,869
Apr 6, 2026	37.14	37.51	36.95	37.20	37.20	0.03%	1,687,380
Apr 2, 2026	36.71	37.27	36.35	37.19	37.19	1.81%	3,161,630
Apr 1, 2026	36.03	36.81	36.03	36.53	36.53	1.14%	2,884,264
Mar 31, 2026	36.45	36.75	35.79	36.65	36.12	2.09%	2,968,432
Mar 30, 2026	36.41	36.74	35.77	35.90	35.38	-0.17%	2,219,449
Mar 27, 2026	36.19	36.48	35.86	35.96	35.44	-0.75%	1,845,772
Mar 26, 2026	36.01	36.65	36.00	36.23	35.71	0.08%	1,719,553
Mar 25, 2026	36.44	36.66	35.70	36.20	35.68	-0.19%	1,929,872