CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	36.22	35.86	35.86	36.37	35.42	1.75M
November 18, 2025	36	36.29	36.29	36.31	35.67	1.67M
November 17, 2025	36.62	36.03	36.03	36.86	36	1.91M
November 14, 2025	36.85	36.62	36.62	37.21	36.45	1.74M
November 13, 2025	36.87	36.65	36.65	37.18	36.46	1.43M
November 12, 2025	37.1	36.88	36.88	37.45	36.81	1.66M
November 11, 2025	36.97	37.26	37.26	37.38	36.8	1.14M
November 10, 2025	37.08	36.63	36.63	37.33	36.09	2.06M
November 07, 2025	37.19	37.54	37.54	37.55	36.94	1.98M
November 06, 2025	37.57	36.98	36.98	37.76	36.93	1.55M
November 05, 2025	37.55	37.73	37.73	37.87	37.31	1.51M
November 04, 2025	36.83	37.41	37.41	37.71	36.75	3.26M
November 03, 2025	37.24	37	37	37.67	36.51	3.86M
October 31, 2025	39.26	37.67	37.67	39.26	37.14	4.49M
October 30, 2025	39.81	39.06	39.06	40.34	38.82	2.68M
October 29, 2025	41.04	40.08	40.08	41.4	39.9	1.68M
October 28, 2025	41.57	41.33	41.33	41.62	40.83	1.48M
October 27, 2025	41.96	41.68	41.68	42.12	41.59	1.95M
October 24, 2025	42.16	42.06	42.06	42.49	41.98	1.71M
October 23, 2025	42.32	41.9	41.9	42.53	41.59	1.79M
October 22, 2025	42.13	42.34	42.34	42.55	41.98	2.42M
October 21, 2025	42.29	42.13	42.13	42.64	42.09	1.28M
October 20, 2025	42.3	42.27	42.27	42.5	41.95	1.03M
October 17, 2025	42.03	42.15	42.15	42.23	41.63	1.59M
October 16, 2025	41.28	41.86	41.86	42	41.04	1.99M
October 15, 2025	40.96	41.11	41.11	41.77	40.89	1.61M
October 14, 2025	40.24	40.9	40.9	41.18	40.18	1.41M
October 13, 2025	39.66	40.25	40.25	40.35	39.36	1.47M
October 10, 2025	39.93	39.33	39.33	39.96	39.32	1.56M
October 09, 2025	40	39.77	39.77	40.22	39.59	1.23M
October 08, 2025	39.72	39.92	39.92	39.97	39.5	996,800
October 07, 2025	39.79	40.04	40.04	40.15	39.5	1.47M
October 06, 2025	40.89	39.94	39.94	40.89	39.76	1.71M
October 03, 2025	40.56	40.7	40.7	41.12	40.33	1.11M
October 02, 2025	40.5	40.24	40.24	40.5	39.87	1.04M
October 01, 2025	40.04	40.48	40.48	40.69	40.04	1.68M
September 30, 2025	40.61	40.66	40.14	40.75	40.43	1.57M
September 29, 2025	40.66	40.6	40.08	40.7	40.25	2.26M
September 26, 2025	39.9	40.51	40.51	40.58	39.77	1.39M
September 25, 2025	39.68	39.71	39.71	39.97	39.6	752,611
September 24, 2025	40	39.75	39.75	40.14	39.7	1.39M
September 23, 2025	40.13	40.09	40.09	40.37	39.96	1.43M
September 22, 2025	40.21	40.07	40.07	40.36	39.92	2.05M
September 19, 2025	40.72	40.2	40.2	41.01	40.19	3.07M
September 18, 2025	41.04	40.79	40.79	41.31	40.53	1.31M
September 17, 2025	41.2	41.22	41.22	42.03	41.15	2.44M
September 16, 2025	40.69	41	41	41.14	40.64	2.18M
September 15, 2025	41.68	40.81	40.81	41.68	40.75	1.68M
September 12, 2025	41.47	41.19	41.19	41.59	41.06	829,568
September 11, 2025	40.71	41.63	41.63	41.69	40.71	1.43M
September 10, 2025	40.83	40.72	40.72	41.06	40.56	1.81M
September 09, 2025	40.82	40.73	40.73	41.11	40.42	2.42M
September 08, 2025	41.08	41.15	41.15	41.2	40.67	1.78M
September 05, 2025	41.41	41.74	41.74	42.04	41.23	1.5M
September 04, 2025	40.97	40.98	40.98	41.07	40.35	1.36M
September 03, 2025	39.8	40.84	40.84	40.89	39.7	1.87M
September 02, 2025	40.5	39.89	39.89	40.67	39.8	1.69M
August 29, 2025	40.77	40.92	40.92	40.94	40.51	1.38M
August 28, 2025	40.81	40.63	40.63	40.81	40.28	1.44M
August 27, 2025	40.45	40.71	40.71	40.8	40.38	2.67M

CubeSmart (CUBE) NYSE