CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	37.45	37.80	37.18	37.19	37.19	-0.88%	3,211,363
Oct 2, 2026	37.79	38.27	37.51	37.52	37.52	-0.03%	2,997,620
Oct 1, 2026	37.12	37.65	36.70	37.53	37.53	1.30%	2,931,331
Sep 30, 2026	37.99	37.99	37.44	37.58	37.05	-0.77%	2,266,992
Sep 29, 2026	37.27	37.92	37.10	37.87	37.34	1.28%	3,033,941
Sep 28, 2026	37.81	37.96	37.21	37.39	36.86	-1.14%	2,821,405
Sep 25, 2026	37.67	37.98	37.38	37.82	37.29	0.56%	2,615,519
Sep 24, 2026	38.24	38.39	37.51	37.61	37.08	-1.39%	2,810,316
Sep 23, 2026	38.41	38.53	38.03	38.14	37.60	-1.09%	3,819,888
Sep 22, 2026	39.84	40.02	38.56	38.56	38.02	-2.92%	3,391,026
Sep 21, 2026	39.81	39.91	39.48	39.72	39.16	0.43%	2,413,255
Sep 18, 2026	39.95	40.34	39.49	39.55	38.99	-1.59%	6,654,682
Sep 17, 2026	40.01	40.24	39.82	40.19	39.62	1.26%	1,820,243
Sep 16, 2026	39.82	40.37	39.48	39.69	39.13	-0.60%	2,655,128
Sep 15, 2026	39.59	40.15	39.38	39.93	39.37	0.53%	2,642,234
Sep 14, 2026	39.72	40.06	39.27	39.72	39.16	0.46%	2,799,444
Sep 11, 2026	39.37	39.55	38.89	39.54	38.98	1.18%	2,596,674
Sep 10, 2026	38.99	39.25	38.73	39.08	38.53	0.49%	3,212,385
Sep 9, 2026	39.70	39.73	38.78	38.89	38.34	-1.94%	2,468,711
Sep 8, 2026	39.39	39.85	39.17	39.66	39.10	0.41%	2,630,510
Sep 4, 2026	39.47	40.21	39.46	39.50	38.94	-0.63%	1,548,186
Sep 3, 2026	39.82	39.82	39.33	39.75	39.19	0.73%	1,632,067
Sep 2, 2026	39.69	39.72	39.12	39.46	38.90	-0.68%	2,096,569
Sep 1, 2026	39.70	40.01	39.42	39.73	39.17	0.03%	2,306,360
Aug 31, 2026	39.93	39.96	39.26	39.72	39.16	-0.75%	4,313,835
Aug 28, 2026	40.17	40.23	39.94	40.02	39.46	0.13%	1,292,131
Aug 27, 2026	40.29	40.39	39.97	39.97	39.41	-1.21%	1,332,117
Aug 26, 2026	40.60	41.66	40.44	40.46	39.89	-0.39%	1,918,723
Aug 25, 2026	41.00	41.10	40.42	40.62	40.05	-0.71%	1,530,094
Aug 24, 2026	40.98	41.14	40.39	40.91	40.33	0.05%	1,842,081
Aug 21, 2026	41.25	41.31	40.80	40.89	40.31	-0.70%	1,575,293
Aug 20, 2026	41.32	41.69	41.12	41.18	40.60	-0.68%	1,626,161
Aug 19, 2026	41.36	41.76	41.32	41.46	40.88	1.22%	1,695,063
Aug 18, 2026	41.69	41.70	40.94	40.96	40.38	-0.44%	1,525,446
Aug 17, 2026	41.28	41.48	40.89	41.14	40.56	-0.82%	1,496,320
Aug 14, 2026	41.46	42.03	41.46	41.48	40.89	-0.65%	1,848,677
Aug 13, 2026	41.39	41.96	41.32	41.75	41.16	1.29%	2,101,191
Aug 12, 2026	40.80	41.53	40.70	41.22	40.64	0.93%	2,529,783
Aug 11, 2026	40.85	41.28	40.68	40.84	40.26	-0.37%	1,090,138
Aug 10, 2026	41.38	41.39	40.54	40.99	40.41	-1.87%	1,906,878
Aug 7, 2026	41.85	42.47	41.60	41.77	41.18	-0.19%	1,103,239
Aug 6, 2026	42.35	42.41	41.73	41.85	41.26	-0.24%	2,395,953
Aug 5, 2026	42.00	42.08	41.50	41.95	41.36	0.17%	1,591,599
Aug 4, 2026	41.70	42.04	41.24	41.88	41.29	0.10%	2,341,790
Aug 3, 2026	41.67	42.28	41.54	41.84	41.25	0.92%	2,216,200
Jul 31, 2026	42.06	42.06	40.61	41.46	40.88	0.53%	3,452,084
Jul 30, 2026	42.00	42.13	40.50	41.24	40.66	-2.80%	3,729,119
Jul 29, 2026	42.63	43.04	42.35	42.43	41.83	-0.16%	2,954,574
Jul 28, 2026	42.76	43.26	42.44	42.50	41.90	0.52%	3,680,053
Jul 27, 2026	42.07	42.88	42.03	42.28	41.68	0.45%	2,428,881