CubeSmart (CUBE)
NYSE: CUBE
· Real-Time Price · USD
39.28
-0.26 (-0.66%)
At close: Aug 14, 2025, 3:59 PM
39.28
0.00%
Pre-market: Aug 15, 2025, 09:02 AM EDT
CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.11 | 39.51 | 38.92 | 39.28 | 39.28 | -0.66% | 2,124,581 |
| 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 |
| Aug 7, 2025 | 39.68 | 39.82 | 39.17 | 39.50 | 39.50 | 0.00% | 1,547,262 |
| Aug 6, 2025 | 39.82 | 39.89 | 39.36 | 39.50 | 39.50 | -0.40% | 963,804 |
| Aug 5, 2025 | 39.67 | 39.79 | 39.30 | 39.66 | 39.66 | -0.15% | 1,665,337 |
| Aug 4, 2025 | 40.25 | 40.25 | 39.56 | 39.72 | 39.72 | -0.45% | 1,642,700 |
| Aug 1, 2025 | 39.28 | 40.15 | 38.47 | 39.90 | 39.90 | 2.54% | 3,597,514 |
| Jul 31, 2025 | 40.82 | 41.07 | 38.58 | 38.91 | 38.91 | -5.37% | 4,952,447 |
| Jul 30, 2025 | 41.71 | 41.71 | 40.92 | 41.12 | 41.12 | -1.25% | 1,846,500 |
| Jul 29, 2025 | 41.12 | 41.64 | 40.76 | 41.64 | 41.64 | 1.81% | 1,730,000 |
| Jul 28, 2025 | 41.23 | 41.54 | 40.83 | 40.90 | 40.90 | -1.23% | 1,776,075 |
| Jul 25, 2025 | 41.45 | 41.66 | 41.05 | 41.41 | 41.41 | -0.10% | 1,227,949 |
| Jul 24, 2025 | 41.56 | 41.77 | 41.26 | 41.45 | 41.45 | -0.17% | 1,664,400 |
| Jul 23, 2025 | 41.74 | 42.04 | 41.48 | 41.52 | 41.52 | -0.53% | 1,852,332 |
| Jul 22, 2025 | 41.15 | 41.92 | 40.91 | 41.74 | 41.74 | 1.80% | 2,242,820 |
| Jul 21, 2025 | 41.08 | 41.53 | 40.95 | 41.00 | 41.00 | -0.19% | 1,299,614 |
| Jul 18, 2025 | 40.88 | 41.20 | 40.49 | 41.08 | 41.08 | 0.56% | 1,562,985 |