CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.59	39.61	38.58	38.57	-	-2.70%	361,305
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	-0.33%	2,884,264
Mar 31, 2026	36.45	36.75	35.79	36.65	36.13	2.09%	2,968,432
Mar 30, 2026	36.41	36.74	35.77	35.90	35.39	-0.17%	2,219,449
Mar 27, 2026	36.19	36.48	35.86	35.96	35.45	-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
Mar 24, 2026	36.87	36.92	36.24	36.27	35.75	-2.37%	2,834,809
Mar 23, 2026	37.23	37.74	36.77	37.15	36.62	1.25%	1,437,780
Mar 20, 2026	37.98	38.14	36.38	36.69	36.17	-4.00%	3,882,779
Mar 19, 2026	38.18	38.47	37.94	38.22	37.67	-0.49%	2,399,650
Mar 18, 2026	39.06	39.30	38.36	38.41	37.86	-1.71%	3,181,199
Mar 17, 2026	39.14	40.19	39.06	39.08	38.52	0.59%	4,323,313
Mar 16, 2026	39.26	39.94	38.79	38.85	38.29	0.52%	5,167,266
Mar 13, 2026	38.83	39.00	38.36	38.65	38.10	1.15%	1,735,119
Mar 12, 2026	38.45	38.76	38.01	38.21	37.66	-1.37%	1,843,989
Mar 11, 2026	39.67	39.68	38.51	38.74	38.19	-3.10%	1,905,372
Mar 10, 2026	39.88	40.63	39.57	39.98	39.41	-0.25%	2,114,052
Mar 9, 2026	39.98	40.09	39.06	40.08	39.51	-0.32%	2,070,320
Mar 6, 2026	40.37	40.37	39.75	40.21	39.64	-0.74%	1,965,904