CubeSmart - CUBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.82	40.3	40.3	40.35	38.69	2.27M
February 19, 2026	38.76	38.66	38.66	38.94	38.28	2.42M
February 18, 2026	38.84	38.7	38.7	39.06	38.6	2.17M
February 17, 2026	39.14	38.85	38.85	39.31	38.69	2.62M
February 13, 2026	38.43	38.93	38.93	39.14	37.92	2.7M
February 12, 2026	38.67	38.55	38.55	39.06	38.03	3.64M
February 11, 2026	38.48	38.61	38.61	38.65	38.02	2.72M
February 10, 2026	38.29	38.49	38.49	38.73	37.38	4.19M
February 09, 2026	38.37	38.16	38.16	38.55	37.95	976,255
February 06, 2026	38.56	38.39	38.39	38.87	38.27	1.14M
February 05, 2026	38.55	38.36	38.36	38.66	38.05	1.94M
February 04, 2026	38.25	38.89	38.89	39.19	38.25	2.24M
February 03, 2026	37	38	38	38.23	37	2.34M
February 02, 2026	37.51	37.05	37.05	37.72	37.03	2M
January 30, 2026	37.49	37.53	37.53	37.63	37.08	3.1M
January 29, 2026	37.27	37.61	37.61	37.69	36.91	1.97M
January 28, 2026	37.47	37.07	37.07	37.79	36.98	1.91M
January 27, 2026	37.61	37.36	37.36	37.78	37.3	1.32M
January 26, 2026	38.03	37.65	37.65	38.29	37.62	2.02M
January 23, 2026	38.68	38.24	38.24	38.8	38.15	2.47M
January 22, 2026	39.02	38.65	38.65	39.21	38.4	2.48M
January 21, 2026	39	38.98	38.97	39.24	38.38	1.98M
January 20, 2026	38.85	38.88	38.88	39.27	38.69	2.39M
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

CubeSmart (CUBE) NYSE