CubeSmart CUBE
NYSE · United States · Finance
$37.58-0.29 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.58 | -0.77% | $37.99 | $37.99 | $37.44 | 2.29M |
| 2026-09-29 | $37.87 | +1.28% | $37.27 | $37.92 | $37.10 | 3.03M |
| 2026-09-28 | $37.39 | -1.14% | $37.81 | $37.96 | $37.21 | 2.82M |
| 2026-09-25 | $37.82 | +0.56% | $37.67 | $37.98 | $37.38 | 2.62M |
| 2026-09-24 | $37.61 | -1.39% | $38.24 | $38.39 | $37.51 | 2.81M |
| 2026-09-23 | $38.14 | -1.09% | $38.41 | $38.53 | $38.03 | 3.82M |
| 2026-09-22 | $38.56 | -2.92% | $39.84 | $40.02 | $38.56 | 3.39M |
| 2026-09-21 | $39.72 | +0.43% | $39.81 | $39.91 | $39.48 | 2.41M |
| 2026-09-18 | $39.55 | -1.59% | $39.95 | $40.34 | $39.49 | 6.65M |
| 2026-09-17 | $40.19 | +1.26% | $40.01 | $40.24 | $39.82 | 1.82M |
| 2026-09-16 | $39.69 | -0.60% | $39.82 | $40.37 | $39.48 | 2.65M |
| 2026-09-15 | $39.93 | +0.53% | $39.59 | $40.15 | $39.38 | 2.64M |
| 2026-09-14 | $39.72 | +0.46% | $39.72 | $40.06 | $39.27 | 2.80M |
| 2026-09-11 | $39.54 | +1.18% | $39.37 | $39.55 | $38.89 | 2.60M |
| 2026-09-10 | $39.08 | +0.49% | $38.99 | $39.25 | $38.73 | 3.21M |
| 2026-09-09 | $38.89 | -1.94% | $39.70 | $39.73 | $38.78 | 2.47M |
| 2026-09-08 | $39.66 | +0.41% | $39.39 | $39.85 | $39.17 | 2.63M |
| 2026-09-04 | $39.50 | -0.63% | $39.47 | $40.21 | $39.46 | 1.55M |
| 2026-09-03 | $39.75 | +0.73% | $39.82 | $39.82 | $39.33 | 1.63M |
| 2026-09-02 | $39.46 | -0.68% | $39.69 | $39.72 | $39.12 | 2.10M |
| 2026-09-01 | $39.73 | +0.03% | $39.70 | $40.01 | $39.42 | 2.31M |
| 2026-08-31 | $39.72 | -0.75% | $39.93 | $39.96 | $39.26 | 4.31M |
| 2026-08-28 | $40.02 | +0.13% | $40.17 | $40.23 | $39.94 | 1.29M |
| 2026-08-27 | $39.97 | -1.21% | $40.29 | $40.39 | $39.97 | 1.33M |
| 2026-08-26 | $40.46 | -0.39% | $40.60 | $41.66 | $40.44 | 1.92M |
| 2026-08-25 | $40.62 | -0.71% | $41.00 | $41.10 | $40.42 | 1.53M |
| 2026-08-24 | $40.91 | +0.05% | $40.98 | $41.14 | $40.39 | 1.84M |
| 2026-08-21 | $40.89 | -0.70% | $41.25 | $41.31 | $40.80 | 1.58M |
| 2026-08-20 | $41.18 | -0.68% | $41.32 | $41.69 | $41.12 | 1.63M |
| 2026-08-19 | $41.46 | +1.22% | $41.36 | $41.76 | $41.32 | 1.70M |
| 2026-08-18 | $40.96 | -0.44% | $41.69 | $41.70 | $40.94 | 1.53M |
| 2026-08-17 | $41.14 | -0.82% | $41.28 | $41.48 | $40.89 | 1.50M |
| 2026-08-14 | $41.48 | -0.65% | $41.46 | $42.03 | $41.46 | 1.85M |
| 2026-08-13 | $41.75 | +1.29% | $41.39 | $41.96 | $41.32 | 2.10M |
| 2026-08-12 | $41.22 | +0.93% | $40.80 | $41.53 | $40.70 | 2.53M |
| 2026-08-11 | $40.84 | -0.37% | $40.85 | $41.28 | $40.68 | 1.09M |
| 2026-08-10 | $40.99 | -1.87% | $41.38 | $41.39 | $40.54 | 1.91M |
| 2026-08-07 | $41.77 | -0.19% | $41.85 | $42.47 | $41.60 | 1.10M |
| 2026-08-06 | $41.85 | -0.24% | $42.35 | $42.41 | $41.73 | 2.40M |
| 2026-08-05 | $41.95 | +0.17% | $42.00 | $42.08 | $41.50 | 1.59M |
| 2026-08-04 | $41.88 | +0.10% | $41.70 | $42.04 | $41.24 | 2.34M |
| 2026-08-03 | $41.84 | +0.92% | $41.67 | $42.28 | $41.54 | 2.22M |
| 2026-07-31 | $41.46 | +0.53% | $42.06 | $42.06 | $40.61 | 3.45M |
| 2026-07-30 | $41.24 | -2.80% | $42.00 | $42.13 | $40.50 | 3.73M |
| 2026-07-29 | $42.43 | -0.16% | $42.63 | $43.04 | $42.35 | 2.95M |
| 2026-07-28 | $42.50 | +0.52% | $42.76 | $43.26 | $42.44 | 3.68M |
| 2026-07-27 | $42.28 | +0.45% | $42.07 | $42.88 | $42.03 | 2.43M |
| 2026-07-24 | $42.09 | +2.63% | $41.28 | $42.17 | $41.28 | 2.77M |
| 2026-07-23 | $41.01 | -0.27% | $40.87 | $41.55 | $40.83 | 2.02M |
| 2026-07-22 | $41.12 | +0.51% | $41.00 | $41.17 | $40.75 | 1.88M |
| 2026-07-21 | $40.91 | -1.61% | $41.50 | $41.72 | $40.87 | 2.01M |
| 2026-07-20 | $41.58 | -0.74% | $41.74 | $41.81 | $41.25 | 1.49M |
| 2026-07-17 | $41.89 | -0.43% | $42.28 | $42.90 | $41.77 | 2.85M |
| 2026-07-16 | $42.07 | +3.98% | $40.56 | $42.10 | $40.53 | 2.43M |
| 2026-07-15 | $40.46 | -0.15% | $40.83 | $41.34 | $40.33 | 2.61M |
| 2026-07-14 | $40.52 | -0.22% | $40.84 | $40.87 | $40.35 | 2.47M |
| 2026-07-13 | $40.61 | +1.05% | $40.14 | $40.78 | $40.14 | 1.11M |
| 2026-07-10 | $40.19 | +1.01% | $40.71 | $40.72 | $39.86 | 1.35M |
| 2026-07-09 | $39.79 | -0.38% | $40.11 | $40.37 | $39.71 | 1.47M |
| 2026-07-08 | $39.94 | -2.30% | $40.68 | $40.68 | $39.81 | 1.61M |
| 2026-07-07 | $40.88 | +1.62% | $40.68 | $41.30 | $40.40 | 1.57M |
| 2026-07-06 | $40.23 | -1.83% | $40.91 | $40.91 | $39.93 | 1.73M |
| 2026-07-02 | $40.98 | +2.12% | $40.51 | $41.05 | $40.43 | 1.95M |
| 2026-07-01 | $40.13 | +0.91% | $39.25 | $40.20 | $39.21 | 2.44M |
| 2026-06-30 | $39.77 | -2.29% | $40.31 | $40.43 | $39.77 | 2.47M |
| 2026-06-29 | $40.70 | -1.38% | $41.02 | $41.02 | $40.42 | 1.83M |
| 2026-06-26 | $41.27 | +1.53% | $40.81 | $41.29 | $40.77 | 2.36M |
| 2026-06-25 | $40.65 | +0.15% | $40.69 | $40.99 | $39.92 | 1.86M |
| 2026-06-24 | $40.59 | -0.64% | $41.06 | $41.25 | $40.28 | 2.21M |
| 2026-06-23 | $40.85 | +0.89% | $40.70 | $41.14 | $40.55 | 2.14M |
| 2026-06-22 | $40.49 | -0.32% | $40.38 | $40.81 | $40.29 | 1.85M |
| 2026-06-18 | $40.62 | +1.30% | $40.78 | $40.94 | $40.43 | 2.64M |
| 2026-06-17 | $40.10 | -2.67% | $40.98 | $41.04 | $39.91 | 1.84M |
| 2026-06-16 | $41.20 | -0.29% | $41.49 | $41.84 | $41.02 | 1.84M |
| 2026-06-15 | $41.32 | -1.36% | $42.19 | $42.26 | $41.28 | 1.50M |
| 2026-06-12 | $41.89 | +0.41% | $42.09 | $42.32 | $41.67 | 1.51M |
| 2026-06-11 | $41.72 | +0.10% | $41.92 | $42.08 | $41.33 | 1.34M |
| 2026-06-10 | $41.68 | -0.02% | $41.91 | $42.62 | $41.65 | 2.16M |
| 2026-06-09 | $41.69 | +3.78% | $40.47 | $41.81 | $40.33 | 2.84M |
| 2026-06-08 | $40.17 | -0.35% | $40.33 | $40.43 | $39.92 | 3.40M |
| 2026-06-05 | $40.31 | +0.78% | $39.85 | $40.59 | $39.77 | 2.62M |
| 2026-06-04 | $40.00 | +2.30% | $39.74 | $40.18 | $39.42 | 1.99M |
| 2026-06-03 | $39.10 | -0.84% | $39.35 | $39.97 | $39.08 | 3.06M |
| 2026-06-02 | $39.43 | +0.25% | $39.31 | $39.66 | $39.05 | 1.87M |
| 2026-06-01 | $39.33 | -1.67% | $39.56 | $39.80 | $39.15 | 1.80M |
| 2026-05-29 | $40.00 | -1.33% | $40.31 | $40.55 | $39.98 | 2.05M |
| 2026-05-28 | $40.54 | +1.35% | $39.97 | $40.76 | $39.72 | 2.16M |
| 2026-05-27 | $40.00 | +0.10% | $40.20 | $40.45 | $39.88 | 2.21M |
| 2026-05-26 | $39.96 | -0.27% | $40.12 | $40.32 | $39.89 | 1.54M |
| 2026-05-22 | $40.07 | -0.10% | $40.25 | $40.46 | $39.81 | 1.36M |