CubeSmart (CUBE)
41.53
-0.08 (-0.19%)
At close: Mar 28, 2025, 10:54 AM
CUBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 41.72 | 42.32 | 41.47 | 41.61 | 0.14 | 0.34% | 1,082,907 |
| Mar 26, 2025 | 41.13 | 41.61 | 41.06 | 41.47 | 0.40 | 0.97% | 1,286,842 |
| Mar 25, 2025 | 41.71 | 41.71 | 40.70 | 41.07 | -0.66 | -1.58% | 1,747,100 |
| Mar 24, 2025 | 41.69 | 42.35 | 41.56 | 41.73 | 0.12 | 0.29% | 1,339,983 |
| Mar 21, 2025 | 41.73 | 41.99 | 41.39 | 41.61 | -0.46 | -1.09% | 2,040,600 |
| Mar 20, 2025 | 42.06 | 42.49 | 41.80 | 42.07 | 0.08 | 0.19% | 1,491,819 |
| Mar 19, 2025 | 42.11 | 42.61 | 41.54 | 41.99 | -0.31 | -0.73% | 1,649,100 |
| Mar 18, 2025 | 41.98 | 42.43 | 41.84 | 42.30 | 0.20 | 0.48% | 1,125,851 |
| Mar 17, 2025 | 41.58 | 42.43 | 41.58 | 42.10 | 0.43 | 1.03% | 961,109 |
| Mar 14, 2025 | 40.81 | 41.74 | 40.69 | 41.67 | 0.94 | 2.31% | 1,378,200 |
| Mar 13, 2025 | 41.69 | 42.72 | 40.72 | 40.73 | -0.85 | -2.04% | 2,288,215 |
| Mar 12, 2025 | 41.99 | 42.24 | 41.44 | 41.58 | -0.52 | -1.24% | 1,556,719 |
| Mar 11, 2025 | 42.66 | 42.98 | 41.91 | 42.10 | -0.66 | -1.54% | 2,244,942 |
| Mar 10, 2025 | 43.22 | 43.82 | 42.73 | 42.76 | -0.19 | -0.44% | 2,364,807 |
| Mar 7, 2025 | 42.28 | 43.23 | 42.02 | 42.95 | 0.69 | 1.63% | 2,826,943 |
| Mar 6, 2025 | 42.46 | 42.53 | 41.81 | 42.26 | -0.20 | -0.47% | 1,647,714 |
| Mar 5, 2025 | 41.24 | 42.56 | 41.18 | 42.46 | 0.66 | 1.58% | 2,069,900 |
| Mar 4, 2025 | 42.34 | 42.87 | 41.73 | 41.80 | -0.43 | -1.02% | 2,759,426 |
| Mar 3, 2025 | 41.48 | 42.64 | 41.05 | 42.23 | 0.95 | 2.30% | 3,154,856 |
| Feb 28, 2025 | 40.97 | 41.57 | 40.65 | 41.28 | -1.25 | -2.94% | 3,869,637 |
| Feb 27, 2025 | 42.34 | 42.56 | 42.02 | 42.53 | 0.22 | 0.52% | 1,864,900 |
| Feb 26, 2025 | 43.25 | 43.40 | 42.08 | 42.31 | -0.92 | -2.13% | 1,931,576 |
| Feb 25, 2025 | 42.45 | 43.59 | 42.31 | 43.23 | 1.10 | 2.61% | 2,011,200 |
| Feb 24, 2025 | 41.70 | 42.46 | 41.35 | 42.13 | 0.32 | 0.77% | 2,167,730 |
| Feb 21, 2025 | 42.11 | 42.16 | 41.56 | 41.81 | -0.17 | -0.40% | 1,324,900 |
| Feb 20, 2025 | 41.36 | 42.04 | 41.05 | 41.98 | 0.69 | 1.67% | 1,628,800 |
| Feb 19, 2025 | 41.40 | 41.60 | 41.16 | 41.29 | -0.32 | -0.77% | 1,288,900 |
| Feb 18, 2025 | 41.26 | 41.97 | 41.26 | 41.61 | 0.01 | 0.02% | 3,038,160 |
| Feb 14, 2025 | 42.42 | 42.57 | 41.39 | 41.60 | -0.43 | -1.02% | 1,233,800 |
| Feb 13, 2025 | 42.00 | 42.21 | 41.81 | 42.03 | 0.03 | 0.07% | 1,167,844 |
| Feb 12, 2025 | 41.33 | 42.05 | 41.27 | 42.00 | -0.31 | -0.73% | 1,533,399 |
| Feb 11, 2025 | 41.97 | 42.48 | 41.74 | 42.31 | 0.10 | 0.24% | 920,845 |
| Feb 10, 2025 | 42.39 | 42.61 | 42.00 | 42.21 | -0.17 | -0.40% | 958,400 |
| Feb 7, 2025 | 42.40 | 42.58 | 41.89 | 42.38 | -0.01 | -0.02% | 952,200 |
| Feb 6, 2025 | 42.23 | 42.46 | 42.00 | 42.39 | 0.28 | 0.66% | 971,600 |
| Feb 5, 2025 | 41.86 | 42.23 | 41.52 | 42.11 | 0.81 | 1.96% | 1,130,915 |
| Feb 4, 2025 | 40.99 | 41.63 | 40.95 | 41.30 | -0.20 | -0.48% | 1,057,510 |
| Feb 3, 2025 | 41.36 | 41.95 | 40.96 | 41.50 | -0.20 | -0.48% | 1,398,729 |
| Jan 31, 2025 | 41.75 | 42.31 | 41.44 | 41.70 | -0.27 | -0.64% | 1,884,718 |
| Jan 30, 2025 | 42.06 | 42.43 | 41.62 | 41.97 | 0.48 | 1.16% | 991,663 |
| Jan 29, 2025 | 41.85 | 42.19 | 41.06 | 41.49 | -0.49 | -1.17% | 847,300 |
| Jan 28, 2025 | 42.40 | 42.53 | 41.78 | 41.98 | -0.73 | -1.71% | 1,254,270 |
| Jan 27, 2025 | 42.08 | 43.03 | 42.01 | 42.71 | 1.01 | 2.42% | 1,741,600 |
| Jan 24, 2025 | 41.07 | 42.27 | 41.07 | 41.70 | 0.58 | 1.41% | 1,868,700 |
| Jan 23, 2025 | 40.71 | 41.17 | 40.14 | 41.12 | 0.41 | 1.01% | 2,625,107 |
| Jan 22, 2025 | 41.26 | 41.35 | 40.66 | 40.71 | -0.77 | -1.86% | 1,476,988 |
| Jan 21, 2025 | 41.33 | 41.67 | 39.80 | 41.48 | 0.12 | 0.29% | 2,730,809 |
| Jan 17, 2025 | 41.39 | 41.69 | 41.23 | 41.36 | -0.13 | -0.31% | 1,551,846 |
| Jan 16, 2025 | 40.62 | 41.57 | 40.39 | 41.49 | 0.99 | 2.44% | 1,342,700 |
| Jan 15, 2025 | 41.80 | 41.81 | 40.38 | 40.50 | -0.15 | -0.37% | 2,230,612 |