CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	39	39.61	39.61	39.78	38.92	2.21M
January 15, 2026	38.76	39.14	39.14	39.33	38.51	1.61M
January 14, 2026	37.72	38.7	38.7	38.76	37.66	1.61M
January 13, 2026	37.9	37.73	37.73	38.03	36.91	2.2M
January 12, 2026	37.78	37.9	37.9	38.25	37.58	2.98M
January 09, 2026	37.08	37.68	37.68	37.87	36.94	2.99M
January 08, 2026	36.12	37.06	37.06	37.13	36	2.2M
January 07, 2026	36.63	36.33	36.33	36.75	36.16	2.33M
January 06, 2026	35.39	36.44	36.44	36.63	35.24	3.28M
January 05, 2026	35.28	35.5	35.5	35.88	35.09	2.74M
January 02, 2026	35.5	35.4	35.4	35.51	35.09	2.2M
December 31, 2025	36.31	36.05	36.05	36.4	35.95	1.61M
December 30, 2025	35.97	36.31	36.31	36.37	35.89	2.69M
December 29, 2025	36.02	35.97	35.97	36.06	35.71	2.16M
December 26, 2025	35.79	35.9	35.9	35.92	35.53	1.43M
December 24, 2025	35.34	35.84	35.84	35.91	35.25	1.88M
December 23, 2025	35.75	35.36	35.36	35.86	35.29	2.12M
December 22, 2025	35.51	35.74	35.74	35.92	35.4	2.28M
December 19, 2025	35.67	35.57	35.57	35.99	35.57	3.07M
December 18, 2025	36.29	35.95	35.95	36.37	35.72	3.02M
December 17, 2025	35.85	36.21	36.21	36.41	35.75	2.66M
December 16, 2025	36.59	35.79	35.79	36.67	35.75	2.43M
December 15, 2025	36.74	36.55	36.55	36.98	36.32	2.28M
December 12, 2025	36.71	36.52	36.52	36.85	36.47	1.58M
December 11, 2025	36.31	36.42	36.42	36.63	35.99	2.11M
December 10, 2025	35.61	36.03	36.03	36.15	35.58	2.73M
December 09, 2025	36.44	35.56	35.56	36.7	35.56	2.04M
December 08, 2025	36.63	36.3	36.3	36.77	36.11	1.54M
December 05, 2025	36.43	36.63	36.63	36.9	36.43	1.95M
December 04, 2025	36.93	36.81	36.81	37.2	36.73	1.42M
December 03, 2025	37.2	37.01	37.01	37.59	36.9	1.35M
December 02, 2025	37.11	37.07	37.07	37.12	36.61	2.01M
December 01, 2025	36.83	36.94	36.94	37.31	36.53	1.24M
November 28, 2025	37.23	37.23	37.23	37.52	37.18	718,500
November 26, 2025	36.81	37.35	37.35	37.58	36.65	1.78M
November 25, 2025	36.53	36.93	36.93	37.22	36.53	1.44M
November 24, 2025	36.31	36.29	36.29	36.61	36.1	3.31M
November 21, 2025	35.93	36.27	36.27	36.68	35.81	1.79M
November 20, 2025	36.02	35.63	35.63	36.16	35.59	1.74M
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

CubeSmart (CUBE) NYSE