CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.00	41.10	40.42	40.65	-	-0.65%	127,033
Aug 24, 2026	40.98	41.14	40.39	40.91	40.91	0.05%	1,828,732
Aug 21, 2026	41.25	41.31	40.80	40.89	40.89	-0.70%	1,564,055
Aug 20, 2026	41.32	41.69	41.12	41.18	41.18	-0.68%	1,624,920
Aug 19, 2026	41.36	41.76	41.32	41.46	41.46	1.22%	1,691,082
Aug 18, 2026	41.69	41.70	40.94	40.96	40.96	-0.44%	1,525,439
Aug 17, 2026	41.28	41.48	40.89	41.14	41.14	-0.82%	1,474,340
Aug 14, 2026	41.46	42.03	41.46	41.48	41.48	-0.65%	1,847,228
Aug 13, 2026	41.39	41.96	41.32	41.75	41.75	1.29%	2,099,866
Aug 12, 2026	40.80	41.53	40.70	41.22	41.22	0.93%	2,527,570
Aug 11, 2026	40.85	41.28	40.68	40.84	40.84	-0.37%	1,089,027
Aug 10, 2026	41.38	41.39	40.54	40.99	40.99	-1.87%	1,906,416
Aug 7, 2026	41.85	42.47	41.60	41.77	41.77	-0.19%	1,102,972
Aug 6, 2026	42.35	42.41	41.73	41.85	41.85	-0.24%	2,349,653
Aug 5, 2026	42.00	42.08	41.50	41.95	41.95	0.17%	1,590,822
Aug 4, 2026	41.70	42.04	41.24	41.88	41.88	0.10%	2,313,509
Aug 3, 2026	41.67	42.28	41.54	41.84	41.84	0.92%	2,215,462
Jul 31, 2026	42.06	42.06	40.61	41.46	41.46	0.53%	3,451,795
Jul 30, 2026	42.00	42.13	40.50	41.24	41.24	-2.80%	3,681,874
Jul 29, 2026	42.63	43.04	42.35	42.43	42.43	-0.16%	2,907,059
Jul 28, 2026	42.76	43.26	42.44	42.50	42.50	0.52%	3,666,040
Jul 27, 2026	42.07	42.88	42.03	42.28	42.28	0.45%	2,428,793
Jul 24, 2026	41.28	42.17	41.28	42.09	42.09	2.63%	2,773,665
Jul 23, 2026	40.87	41.55	40.83	41.01	41.01	-0.27%	1,965,854
Jul 22, 2026	41.00	41.17	40.75	41.12	41.12	0.51%	1,882,415
Jul 21, 2026	41.50	41.72	40.87	40.91	40.91	-1.61%	1,984,998
Jul 20, 2026	41.74	41.81	41.25	41.58	41.58	-0.74%	1,490,802
Jul 17, 2026	42.28	42.90	41.77	41.89	41.89	-0.43%	2,845,658
Jul 16, 2026	40.56	42.10	40.53	42.07	42.07	3.98%	2,425,243
Jul 15, 2026	40.83	41.34	40.33	40.46	40.46	-0.15%	2,609,576
Jul 14, 2026	40.84	40.87	40.35	40.52	40.52	-0.22%	2,472,969
Jul 13, 2026	40.14	40.78	40.14	40.61	40.61	1.05%	1,109,036
Jul 10, 2026	40.71	40.72	39.86	40.19	40.19	1.01%	1,309,639
Jul 9, 2026	40.11	40.37	39.71	39.79	39.79	-0.38%	1,460,014
Jul 8, 2026	40.68	40.68	39.81	39.94	39.94	-2.30%	1,573,449
Jul 7, 2026	40.68	41.30	40.40	40.88	40.88	1.62%	1,571,733
Jul 6, 2026	40.91	40.91	39.93	40.23	40.23	-1.83%	1,727,809
Jul 2, 2026	40.51	41.05	40.43	40.98	40.98	2.12%	1,952,096
Jul 1, 2026	39.25	40.20	39.21	40.13	40.13	2.27%	2,379,689
Jun 30, 2026	40.31	40.43	39.77	39.77	39.24	-2.29%	2,416,229
Jun 29, 2026	41.02	41.02	40.42	40.70	40.16	-1.38%	1,826,702
Jun 26, 2026	40.81	41.29	40.77	41.27	40.72	1.53%	2,360,141
Jun 25, 2026	40.69	40.99	39.92	40.65	40.11	0.15%	1,862,833
Jun 24, 2026	41.06	41.25	40.28	40.59	40.05	-0.64%	2,212,218
Jun 23, 2026	40.70	41.14	40.55	40.85	40.31	0.89%	2,143,646
Jun 22, 2026	40.38	40.81	40.29	40.49	39.95	-0.32%	1,853,133
Jun 18, 2026	40.78	40.94	40.43	40.62	40.08	1.30%	2,635,896
Jun 17, 2026	40.98	41.04	39.91	40.10	39.57	-2.67%	1,842,272
Jun 16, 2026	41.49	41.84	41.02	41.20	40.65	-0.29%	1,837,186
Jun 15, 2026	42.19	42.26	41.28	41.32	40.77	-1.36%	1,503,506