CubeSmart (CUBE)
NYSE: CUBE
· Real-Time Price · USD
41.74
0.76 (1.85%)
At close: Sep 05, 2025, 3:59 PM
41.97
0.55%
After-hours: Sep 05, 2025, 07:16 PM EDT
CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.41 | 42.04 | 41.23 | 41.74 | 41.74 | 1.85% | 1,499,381 |
| Sep 4, 2025 | 40.97 | 41.07 | 40.35 | 40.98 | 40.98 | 0.34% | 1,361,273 |
| Sep 3, 2025 | 39.80 | 40.89 | 39.70 | 40.84 | 40.84 | 2.38% | 1,874,548 |
| Sep 2, 2025 | 40.50 | 40.67 | 39.80 | 39.89 | 39.89 | -2.52% | 1,692,556 |
| Aug 29, 2025 | 40.77 | 40.94 | 40.51 | 40.92 | 40.92 | 0.71% | 1,377,931 |
| Aug 28, 2025 | 40.81 | 40.81 | 40.28 | 40.63 | 40.63 | -0.20% | 1,439,133 |
| Aug 27, 2025 | 40.45 | 40.80 | 40.38 | 40.71 | 40.71 | 1.22% | 2,673,000 |
| Aug 26, 2025 | 40.58 | 40.90 | 40.11 | 40.22 | 40.22 | -0.45% | 1,803,517 |
| Aug 25, 2025 | 40.94 | 41.10 | 40.37 | 40.40 | 40.40 | -1.68% | 1,105,940 |
| Aug 22, 2025 | 40.33 | 41.41 | 40.24 | 41.09 | 41.09 | 2.67% | 1,223,500 |
| Aug 21, 2025 | 39.75 | 40.08 | 39.71 | 40.02 | 40.02 | 0.13% | 977,415 |
| Aug 20, 2025 | 40.24 | 40.56 | 39.92 | 39.97 | 39.97 | 0.03% | 1,379,701 |
| Aug 19, 2025 | 39.34 | 40.11 | 39.21 | 39.96 | 39.96 | 2.46% | 1,098,306 |
| Aug 18, 2025 | 39.41 | 39.53 | 38.92 | 39.00 | 39.00 | -1.27% | 1,286,706 |
| Aug 15, 2025 | 39.28 | 39.79 | 39.26 | 39.50 | 39.50 | 0.56% | 1,559,613 |
| Aug 14, 2025 | 39.11 | 39.51 | 38.92 | 39.28 | 39.28 | -0.66% | 2,128,408 |
| Aug 13, 2025 | 38.96 | 39.59 | 38.66 | 39.54 | 39.54 | 1.75% | 1,627,900 |
| Aug 12, 2025 | 38.78 | 38.92 | 38.51 | 38.86 | 38.86 | 0.39% | 1,571,200 |
| Aug 11, 2025 | 38.75 | 38.86 | 38.35 | 38.71 | 38.71 | -0.31% | 1,495,000 |
| Aug 8, 2025 | 39.55 | 39.66 | 38.78 | 38.83 | 38.83 | -1.70% | 1,335,200 |