CubeSmart (CUBE)
NYSE: CUBE
· Real-Time Price · USD
40.49
0.79 (1.98%)
At close: Sep 26, 2025, 3:59 PM
40.16
-0.82%
After-hours: Sep 26, 2025, 05:51 PM EDT
CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.90 | 40.58 | 39.77 | 40.51 | 40.51 | 2.01% | 1,385,999 |
| Sep 25, 2025 | 39.68 | 39.97 | 39.60 | 39.71 | 39.71 | -0.10% | 752,611 |
| Sep 24, 2025 | 40.00 | 40.14 | 39.70 | 39.75 | 39.75 | -0.85% | 1,390,726 |
| Sep 23, 2025 | 40.13 | 40.37 | 39.96 | 40.09 | 40.09 | 0.05% | 1,429,439 |
| Sep 22, 2025 | 40.21 | 40.36 | 39.92 | 40.07 | 40.07 | -0.32% | 2,045,624 |
| Sep 19, 2025 | 40.72 | 41.01 | 40.19 | 40.20 | 40.20 | -1.45% | 3,066,033 |
| Sep 18, 2025 | 41.04 | 41.31 | 40.53 | 40.79 | 40.79 | -1.04% | 1,309,703 |
| Sep 17, 2025 | 41.15 | 42.03 | 41.15 | 41.22 | 41.22 | 0.54% | 2,436,417 |
| Sep 16, 2025 | 40.69 | 41.14 | 40.64 | 41.00 | 41.00 | 0.47% | 2,182,636 |
| Sep 15, 2025 | 41.68 | 41.68 | 40.75 | 40.81 | 40.81 | -0.92% | 1,675,216 |
| Sep 12, 2025 | 41.47 | 41.62 | 41.06 | 41.19 | 41.19 | -1.06% | 1,038,612 |
| Sep 11, 2025 | 40.71 | 41.69 | 40.71 | 41.63 | 41.63 | 2.23% | 1,427,148 |
| Sep 10, 2025 | 40.83 | 41.06 | 40.56 | 40.72 | 40.72 | -0.02% | 2,126,211 |
| Sep 9, 2025 | 40.82 | 41.11 | 40.42 | 40.73 | 40.73 | -1.02% | 2,424,900 |
| Sep 8, 2025 | 41.08 | 41.20 | 40.67 | 41.15 | 41.15 | -1.41% | 1,778,027 |
| Sep 5, 2025 | 41.41 | 42.04 | 41.23 | 41.74 | 41.74 | 1.85% | 1,499,400 |
| 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 |