CubeSmart (CUBE) NYSE

42.67

+0.205(+0.48%)

Updated at May 09 10:51AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	41.88	41.09	41.09	42.3	40.86	1.95M
April 02, 2025	42.12	41.99	41.99	42.26	41.3	1.76M
April 01, 2025	42.33	42.03	42.03	42.79	41.65	3.93M
March 31, 2025	42.24	42.71	42.19	42.98	42.16	2.49M
March 28, 2025	41.91	42.06	42.06	42.06	41.39	1.22M
March 27, 2025	41.72	41.61	41.61	42.32	41.47	1.08M
March 26, 2025	41.13	41.47	41.47	41.61	41.06	1.29M
March 25, 2025	41.71	41.07	41.07	41.71	40.7	1.75M
March 24, 2025	41.69	41.73	41.73	42.35	41.56	1.34M
March 21, 2025	41.73	41.61	41.61	41.99	41.39	2.04M
March 20, 2025	42.06	42.07	42.07	42.49	41.8	1.49M
March 19, 2025	42.11	41.99	41.99	42.61	41.54	1.65M
March 18, 2025	41.98	42.3	42.3	42.43	41.84	1.13M
March 17, 2025	41.58	42.1	42.1	42.43	41.58	961,109
March 14, 2025	40.81	41.67	41.67	41.74	40.69	1.38M
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