CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	41.69	40.73	40.73	42.72	40.72	2.27M
March 12, 2025	41.99	41.58	41.58	42.24	41.44	1.55M
March 11, 2025	42.66	42.1	42.1	42.98	41.91	2.15M
March 10, 2025	43.22	42.76	42.76	43.82	42.73	2.36M
March 07, 2025	42.28	42.95	42.95	43.23	42.02	2.68M
March 06, 2025	42.46	42.26	42.26	42.53	41.81	1.65M
March 05, 2025	41.24	42.46	42.46	42.56	41.18	2.07M
March 04, 2025	42.34	41.8	41.8	42.87	41.73	2.76M
March 03, 2025	41.48	42.23	42.23	42.64	41.05	3.15M
February 28, 2025	40.97	41.28	41.28	41.57	40.65	3.74M
February 27, 2025	42.34	42.53	42.53	42.56	42.02	1.86M
February 26, 2025	43.25	42.31	42.31	43.4	42.08	1.93M
February 25, 2025	42.45	43.23	43.23	43.59	42.31	2.01M
February 24, 2025	41.7	42.13	42.13	42.46	41.35	2.17M
February 21, 2025	42.11	41.81	41.81	42.16	41.56	1.22M
February 20, 2025	41.36	41.98	41.98	42.04	41.05	1.63M
February 19, 2025	41.4	41.29	41.29	41.6	41.16	1.29M
February 18, 2025	41.26	41.61	41.61	41.97	41.26	3.04M
February 14, 2025	42.42	41.6	41.6	42.57	41.39	1.23M
February 13, 2025	42	42.03	42.03	42.21	41.81	1.17M
February 12, 2025	41.33	42	42	42.05	41.27	1.53M
February 11, 2025	41.97	42.31	42.31	42.48	41.74	920,348
February 10, 2025	42.39	42.21	42.21	42.61	42	958,400
February 07, 2025	42.4	42.38	42.38	42.58	41.89	952,200
February 06, 2025	42.23	42.39	42.39	42.46	42	971,600
February 05, 2025	41.86	42.11	42.11	42.23	41.52	1.13M
February 04, 2025	40.99	41.3	41.3	41.63	40.95	1.06M
February 03, 2025	41.36	41.5	41.5	41.95	40.96	1.4M
January 31, 2025	41.75	41.7	41.7	42.31	41.44	1.88M
January 30, 2025	42.06	41.97	41.97	42.43	41.62	991,663
January 29, 2025	41.85	41.49	41.49	42.19	41.06	847,300
January 28, 2025	42.4	41.98	41.98	42.53	41.78	1.25M
January 27, 2025	42.08	42.71	42.71	43.03	42.01	1.74M
January 24, 2025	41.07	41.7	41.7	42.27	41.07	1.87M
January 23, 2025	40.71	41.12	41.12	41.17	40.14	2.63M
January 22, 2025	41.26	40.71	40.71	41.35	40.66	1.48M
January 21, 2025	41.33	41.48	41.48	41.67	39.8	2.73M
January 17, 2025	41.39	41.36	41.36	41.69	41.23	1.55M
January 16, 2025	40.62	41.49	41.49	41.57	40.39	1.34M
January 15, 2025	41.8	40.5	40.5	41.81	40.38	2.23M
January 14, 2025	40.73	40.65	40.65	41.01	40.56	1.31M
January 13, 2025	40.29	40.45	40.45	40.53	39.8	2.5M
January 10, 2025	40.6	40.23	40.23	41.27	40.15	1.89M
January 08, 2025	41.19	41.33	41.33	41.41	40.86	1.17M
January 07, 2025	41.65	41.57	41.57	42	41.24	1.27M
January 06, 2025	42.19	41.36	41.36	42.29	41.24	980,900
January 03, 2025	41.61	42.32	42.32	42.33	41.53	908,407
January 02, 2025	42.21	41.6	41.6	42.37	41.41	1.06M
December 31, 2024	42.56	42.85	42.33	42.94	42.42	1.05M
December 30, 2024	42.53	42.34	41.83	42.68	41.97	928,100
December 27, 2024	42.85	42.58	42.06	43.2	42.41	987,157
December 26, 2024	42.85	43.12	42.6	43.48	42.6	1.99M
December 24, 2024	42.8	43.21	42.69	43.32	42.62	582,103
December 23, 2024	42.39	42.8	42.28	42.88	42.15	976,349
December 20, 2024	42.07	42.66	42.14	43.32	41.85	4.09M
December 19, 2024	43.28	41.74	41.23	43.73	41.72	2.44M
December 18, 2024	45.5	43.31	42.78	45.57	43.28	1.82M
December 17, 2024	45.66	45.54	44.99	46.09	45.41	1.09M
December 16, 2024	46.22	45.89	45.33	46.54	45.86	1.18M
December 13, 2024	46.4	46.27	45.71	46.63	46.01	1.02M

CubeSmart (CUBE) NYSE