CubeSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.43	36.90	36.43	36.63	36.63	-0.49%	1,947,319
Dec 4, 2025	36.93	37.20	36.73	36.81	36.81	-0.54%	1,417,577
Dec 3, 2025	37.20	37.59	36.90	37.01	37.01	-0.16%	1,634,399
Dec 2, 2025	37.11	37.12	36.61	37.07	37.07	0.35%	2,006,421
Dec 1, 2025	36.83	37.31	36.53	36.94	36.94	-0.78%	1,235,501
Nov 28, 2025	37.23	37.52	37.18	37.23	37.23	-0.32%	718,422
Nov 26, 2025	36.81	37.58	36.65	37.35	37.35	1.14%	1,780,138
Nov 25, 2025	36.53	37.22	36.53	36.93	36.93	1.76%	1,438,968
Nov 24, 2025	36.31	36.61	36.10	36.29	36.29	0.06%	3,257,438
Nov 21, 2025	35.93	36.68	35.81	36.27	36.27	1.80%	1,789,436
Nov 20, 2025	36.02	36.16	35.59	35.63	35.63	-0.64%	1,737,168
Nov 19, 2025	36.22	36.37	35.42	35.86	35.86	-1.18%	1,752,126
Nov 18, 2025	36.00	36.31	35.67	36.29	36.29	0.72%	1,671,948
Nov 17, 2025	36.62	36.86	36.00	36.03	36.03	-1.61%	1,908,794
Nov 14, 2025	36.85	37.21	36.45	36.62	36.62	-0.08%	1,738,354
Nov 13, 2025	36.87	37.18	36.46	36.65	36.65	-0.62%	1,432,203
Nov 12, 2025	37.10	37.45	36.81	36.88	36.88	-1.02%	1,656,647
Nov 11, 2025	36.97	37.38	36.80	37.26	37.26	1.72%	1,143,807
Nov 10, 2025	37.08	37.33	36.09	36.63	36.63	-2.42%	2,062,338
Nov 7, 2025	37.19	37.55	36.94	37.54	37.54	1.51%	1,980,432
Nov 6, 2025	37.57	37.76	36.93	36.98	36.98	-1.99%	1,548,581
Nov 5, 2025	37.55	37.87	37.31	37.73	37.73	0.86%	1,513,394
Nov 4, 2025	36.83	37.71	36.75	37.41	37.41	1.11%	3,259,705
Nov 3, 2025	37.24	37.67	36.51	37.00	37.00	-1.78%	3,858,293
Oct 31, 2025	39.26	39.26	37.14	37.67	37.67	-3.56%	4,487,932
Oct 30, 2025	39.81	40.34	38.82	39.06	39.06	-2.54%	2,760,656
Oct 29, 2025	41.04	41.40	39.90	40.08	40.08	-3.02%	1,677,536
Oct 28, 2025	41.57	41.62	40.83	41.33	41.33	-0.84%	1,477,304
Oct 27, 2025	41.96	42.12	41.59	41.68	41.68	-0.90%	1,947,173
Oct 24, 2025	42.16	42.49	41.98	42.06	42.06	0.38%	1,709,667
Oct 23, 2025	42.32	42.53	41.59	41.90	41.90	-1.04%	1,785,620
Oct 22, 2025	42.13	42.55	41.98	42.34	42.34	0.50%	2,422,049
Oct 21, 2025	42.29	42.64	42.09	42.13	42.13	-0.33%	1,279,344
Oct 20, 2025	42.30	42.50	41.95	42.27	42.27	0.28%	1,031,291
Oct 17, 2025	42.03	42.23	41.63	42.15	42.15	0.69%	1,586,005
Oct 16, 2025	41.28	42.00	41.04	41.86	41.86	1.82%	1,991,451
Oct 15, 2025	40.96	41.77	40.89	41.11	41.11	0.51%	1,607,183
Oct 14, 2025	40.24	41.18	40.18	40.90	40.90	1.61%	1,411,878
Oct 13, 2025	39.66	40.35	39.36	40.25	40.25	2.34%	1,472,223
Oct 10, 2025	39.93	39.96	39.32	39.33	39.33	-1.11%	1,562,264
Oct 9, 2025	40.00	40.22	39.59	39.77	39.77	-0.38%	1,226,402
Oct 8, 2025	39.72	39.97	39.50	39.92	39.92	-0.30%	996,777
Oct 7, 2025	39.79	40.15	39.50	40.04	40.04	0.25%	1,473,950
Oct 6, 2025	40.89	40.89	39.76	39.94	39.94	-1.87%	1,710,101
Oct 3, 2025	40.56	41.12	40.33	40.70	40.70	1.14%	1,112,123
Oct 2, 2025	40.50	40.50	39.87	40.24	40.24	-0.59%	1,040,601
Oct 1, 2025	40.04	40.69	40.04	40.48	40.48	-0.44%	1,677,013
Sep 30, 2025	40.61	40.75	40.43	40.66	40.14	0.15%	1,574,387
Sep 29, 2025	40.66	40.70	40.25	40.60	40.08	0.22%	2,257,341
Sep 26, 2025	39.90	40.58	39.77	40.51	39.99	2.01%	1,385,999