CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	40.58	40.22	40.22	40.9	40.11	1.8M
August 25, 2025	40.94	40.4	40.4	41.1	40.37	1.11M
August 22, 2025	40.33	41.09	41.09	41.41	40.24	1.22M
August 21, 2025	39.75	40.02	40.02	40.08	39.71	977,415
August 20, 2025	40.24	39.97	39.97	40.56	39.92	1.38M
August 19, 2025	39.34	39.96	39.96	40.11	39.21	1.1M
August 18, 2025	39.41	39	39	39.53	38.92	1.29M
August 15, 2025	39.28	39.5	39.5	39.79	39.26	1.56M
August 14, 2025	39.11	39.28	39.28	39.51	38.92	2.13M
August 13, 2025	38.96	39.54	39.54	39.59	38.66	1.5M
August 12, 2025	38.78	38.86	38.86	38.92	38.51	1.57M
August 11, 2025	38.75	38.71	38.71	38.86	38.35	1.5M
August 08, 2025	39.55	38.83	38.83	39.66	38.78	1.34M
August 07, 2025	39.68	39.5	39.5	39.82	39.17	1.55M
August 06, 2025	39.82	39.5	39.5	39.89	39.36	963,804
August 05, 2025	39.67	39.66	39.66	39.79	39.3	1.67M
August 04, 2025	40.25	39.72	39.72	40.25	39.56	1.64M
August 01, 2025	39.28	39.9	39.9	40.15	38.47	3.6M
July 31, 2025	40.82	38.91	38.91	41.07	38.58	4.95M
July 30, 2025	41.71	41.12	41.12	41.71	40.92	1.85M
July 29, 2025	41.12	41.64	41.64	41.64	40.76	1.73M
July 28, 2025	41.23	40.9	40.9	41.54	40.83	1.78M
July 25, 2025	41.45	41.41	41.41	41.66	41.05	1.23M
July 24, 2025	41.56	41.45	41.45	41.77	41.26	1.66M
July 23, 2025	41.74	41.52	41.52	42.04	41.48	1.85M
July 22, 2025	41.15	41.74	41.74	41.92	40.91	2.24M
July 21, 2025	41.08	41	41	41.53	40.95	1.3M
July 18, 2025	40.88	41.08	41.08	41.2	40.49	1.56M
July 17, 2025	41.35	40.85	40.85	41.52	40.84	1.88M
July 16, 2025	41.4	41.28	41.28	41.58	40.87	1.77M
July 15, 2025	42.17	41.25	41.25	42.24	41.23	1.68M
July 14, 2025	42.32	42.17	42.17	42.63	42.06	1.74M
July 11, 2025	42	42.33	42.33	42.44	41.63	2.26M

CubeSmart (CUBE) NYSE