CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	41.83	42.61	42.61	43.25	41.74	1.76M
June 30, 2025	42.31	42.5	41.98	42.56	41.5	1.91M
June 27, 2025	42.29	42.37	42.37	43.08	42.2	2.19M
June 26, 2025	42.28	42.28	42.28	42.35	41.79	1.55M
June 25, 2025	42.92	42.13	42.13	42.96	42.09	2.07M
June 24, 2025	42.72	43.11	43.11	43.32	42.4	2.13M
June 23, 2025	42.55	42.89	42.89	42.98	42.32	1.78M
June 20, 2025	43	42.37	42.37	43.24	42.25	3.44M
June 18, 2025	43.05	42.71	42.71	43.24	42.57	1.3M
June 17, 2025	42.99	42.98	42.98	43.31	42.66	1.27M
June 16, 2025	43.18	43.1	43.1	43.52	42.84	1.63M
June 13, 2025	43.06	43	43	43.24	42.7	1.24M
June 12, 2025	43.3	43.36	43.36	43.62	43.05	1.53M
June 11, 2025	43.77	43.34	43.34	44.13	43.14	728,661
June 10, 2025	43.46	43.67	43.67	43.82	43.22	1.31M
June 09, 2025	43.25	43.28	43.28	43.7	42.95	1.66M
June 06, 2025	42.99	43.27	43.27	43.34	42.93	2.43M
June 05, 2025	42.62	42.66	42.66	42.99	42.37	1.12M
June 04, 2025	42.48	42.64	42.64	42.94	42.32	1.87M
June 03, 2025	42.79	42.6	42.6	42.97	42.34	1.57M
June 02, 2025	42.26	43.25	43.25	43.33	42.21	1.31M
May 30, 2025	42.55	42.76	42.76	42.93	42.36	2.21M
May 29, 2025	42.17	42.7	42.7	42.81	41.91	2.16M
May 28, 2025	41.9	42.04	42.04	42.04	41.46	1.94M
May 27, 2025	41.75	41.88	41.88	41.89	41.13	2.02M
May 23, 2025	41.34	41.32	41.32	41.34	40.76	1.38M
May 22, 2025	41.47	41.27	41.27	41.48	40.68	1.59M
May 21, 2025	43.12	41.57	41.57	43.21	41.38	1.74M
May 20, 2025	43.43	43.43	43.43	43.9	43.33	1.88M
May 19, 2025	43.56	43.58	43.58	43.71	43.03	1.58M
May 16, 2025	42.85	43.68	43.68	43.7	42.61	1.75M
May 15, 2025	42.5	42.67	42.67	42.69	42.29	1.64M
May 14, 2025	42.45	42.28	42.28	42.48	41.86	2.2M
May 13, 2025	43.38	42.65	42.65	43.48	42.23	2.27M
May 12, 2025	43	42.93	42.93	43.22	42.35	1.78M
May 09, 2025	42.53	42.67	42.67	42.96	42.39	1.28M
May 08, 2025	42.21	42.46	42.46	42.69	41.74	1.96M
May 07, 2025	42.08	42.17	42.17	42.73	41.99	2.21M
May 06, 2025	42.55	42.01	42.01	42.92	41.96	2.2M
May 05, 2025	42.65	42.81	42.81	43.03	41.92	2.73M
May 02, 2025	42	42.57	42.57	43.08	41.35	2.9M
May 01, 2025	40.82	40.95	40.95	41.36	40.27	1.96M
April 30, 2025	39.34	40.67	40.67	40.72	39.15	2.59M
April 29, 2025	39.42	39.35	39.35	39.66	39.04	2.59M
April 28, 2025	39.68	39.62	39.62	39.94	39.08	2.47M
April 25, 2025	40	39.8	39.8	40.18	39.46	1.25M
April 24, 2025	39.65	39.95	39.95	40.25	39.37	1.68M
April 23, 2025	40.11	39.56	39.56	40.4	39.24	1.61M
April 22, 2025	38.88	39.71	39.71	39.92	38.76	1.76M
April 21, 2025	39.13	38.4	38.4	39.33	38.01	842,840
April 17, 2025	38.61	39.57	39.57	39.74	38.49	655,222
April 16, 2025	38.65	38.47	38.47	38.97	38.23	814,100
April 15, 2025	38.48	38.53	38.53	38.92	38.11	1.42M
April 14, 2025	37.87	38.31	38.31	38.45	37.55	2.34M
April 11, 2025	36.81	37.7	37.7	37.74	36.03	2.35M
April 10, 2025	37.67	37.05	37.05	38.26	35.88	1.99M
April 09, 2025	34.93	38.12	38.12	38.16	34.24	2.38M
April 08, 2025	38.21	35.88	35.88	38.23	35.6	2.54M
April 07, 2025	38.69	37.44	37.44	39.26	37.1	2.34M
April 04, 2025	40.85	39.54	39.54	41	39.34	3M

CubeSmart (CUBE) NYSE