CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	39.59	40.15	39.38	39.88	-	0.40%	1,479,405
Sep 14, 2026	39.72	40.06	39.27	39.72	39.72	0.46%	2,780,994
Sep 11, 2026	39.37	39.55	38.89	39.54	39.54	1.18%	2,596,486
Sep 10, 2026	38.99	39.25	38.73	39.08	39.08	0.49%	3,212,369
Sep 9, 2026	39.70	39.73	38.78	38.89	38.89	-1.94%	2,454,603
Sep 8, 2026	39.39	39.85	39.17	39.66	39.66	0.41%	2,617,626
Sep 4, 2026	39.47	40.21	39.46	39.50	39.50	-0.63%	1,548,168
Sep 3, 2026	39.82	39.82	39.33	39.75	39.75	0.73%	1,632,067
Sep 2, 2026	39.69	39.72	39.12	39.46	39.46	-0.68%	2,096,569
Sep 1, 2026	39.70	40.01	39.42	39.73	39.73	0.03%	2,306,360
Aug 31, 2026	39.93	39.96	39.26	39.72	39.72	-0.75%	4,313,835
Aug 28, 2026	40.17	40.23	39.94	40.02	40.02	0.13%	1,292,131
Aug 27, 2026	40.29	40.39	39.97	39.97	39.97	-1.21%	1,332,117
Aug 26, 2026	40.60	41.66	40.44	40.46	40.46	-0.39%	1,918,723
Aug 25, 2026	41.00	41.10	40.42	40.62	40.62	-0.71%	1,530,094
Aug 24, 2026	40.98	41.14	40.39	40.91	40.91	0.05%	1,842,081
Aug 21, 2026	41.25	41.31	40.80	40.89	40.89	-0.70%	1,575,293
Aug 20, 2026	41.32	41.69	41.12	41.18	41.18	-0.68%	1,626,161
Aug 19, 2026	41.36	41.76	41.32	41.46	41.46	1.22%	1,695,063
Aug 18, 2026	41.69	41.70	40.94	40.96	40.96	-0.44%	1,525,446
Aug 17, 2026	41.28	41.48	40.89	41.14	41.14	-0.82%	1,496,320
Aug 14, 2026	41.46	42.03	41.46	41.48	41.48	-0.65%	1,848,677
Aug 13, 2026	41.39	41.96	41.32	41.75	41.75	1.29%	2,101,191
Aug 12, 2026	40.80	41.53	40.70	41.22	41.22	0.93%	2,529,783
Aug 11, 2026	40.85	41.28	40.68	40.84	40.84	-0.37%	1,090,138
Aug 10, 2026	41.38	41.39	40.54	40.99	40.99	-1.87%	1,906,878
Aug 7, 2026	41.85	42.47	41.60	41.77	41.77	-0.19%	1,103,239
Aug 6, 2026	42.35	42.41	41.73	41.85	41.85	-0.24%	2,395,953
Aug 5, 2026	42.00	42.08	41.50	41.95	41.95	0.17%	1,591,599
Aug 4, 2026	41.70	42.04	41.24	41.88	41.88	0.10%	2,341,790
Aug 3, 2026	41.67	42.28	41.54	41.84	41.84	0.92%	2,216,200
Jul 31, 2026	42.06	42.06	40.61	41.46	41.46	0.53%	3,452,084
Jul 30, 2026	42.00	42.13	40.50	41.24	41.24	-2.80%	3,729,119
Jul 29, 2026	42.63	43.04	42.35	42.43	42.43	-0.16%	2,954,574
Jul 28, 2026	42.76	43.26	42.44	42.50	42.50	0.52%	3,680,053
Jul 27, 2026	42.07	42.88	42.03	42.28	42.28	0.45%	2,428,881
Jul 24, 2026	41.28	42.17	41.28	42.09	42.09	2.63%	2,773,679
Jul 23, 2026	40.87	41.55	40.83	41.01	41.01	-0.27%	2,019,236
Jul 22, 2026	41.00	41.17	40.75	41.12	41.12	0.51%	1,882,420
Jul 21, 2026	41.50	41.72	40.87	40.91	40.91	-1.61%	2,006,812
Jul 20, 2026	41.74	41.81	41.25	41.58	41.58	-0.74%	1,490,813
Jul 17, 2026	42.28	42.90	41.77	41.89	41.89	-0.43%	2,845,671
Jul 16, 2026	40.56	42.10	40.53	42.07	42.07	3.98%	2,425,309
Jul 15, 2026	40.83	41.34	40.33	40.46	40.46	-0.15%	2,609,887
Jul 14, 2026	40.84	40.87	40.35	40.52	40.52	-0.22%	2,472,991
Jul 13, 2026	40.14	40.78	40.14	40.61	40.61	1.05%	1,109,106
Jul 10, 2026	40.71	40.72	39.86	40.19	40.19	1.01%	1,345,948
Jul 9, 2026	40.11	40.37	39.71	39.79	39.79	-0.38%	1,466,275
Jul 8, 2026	40.68	40.68	39.81	39.94	39.94	-2.30%	1,607,178
Jul 7, 2026	40.68	41.30	40.40	40.88	40.88	1.62%	1,571,743