CubeSmart (CUBE)
NYSE: CUBE
· Real-Time Price · USD
40.69
0.45 (1.12%)
At close: Oct 03, 2025, 3:59 PM
40.70
0.03%
After-hours: Oct 03, 2025, 06:00 PM EDT
CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.56 | 41.12 | 40.33 | 40.70 | 40.70 | 1.14% | 1,112,123 |
| Oct 2, 2025 | 40.50 | 40.50 | 39.87 | 40.24 | 40.24 | -0.59% | 1,040,601 |
| Oct 1, 2025 | 40.04 | 40.69 | 40.04 | 40.48 | 40.48 | -0.44% | 1,677,013 |
| Sep 30, 2025 | 40.61 | 40.75 | 40.43 | 40.66 | 40.14 | 0.15% | 1,574,400 |
| Sep 29, 2025 | 40.66 | 40.70 | 40.25 | 40.60 | 40.08 | 0.22% | 2,257,341 |
| Sep 26, 2025 | 39.90 | 40.58 | 39.77 | 40.51 | 39.99 | 2.01% | 1,386,000 |
| Sep 25, 2025 | 39.68 | 39.97 | 39.60 | 39.71 | 39.20 | -0.10% | 752,611 |
| Sep 24, 2025 | 40.00 | 40.14 | 39.70 | 39.75 | 39.24 | -0.85% | 1,390,726 |
| Sep 23, 2025 | 40.13 | 40.37 | 39.96 | 40.09 | 39.58 | 0.05% | 1,429,439 |
| Sep 22, 2025 | 40.21 | 40.36 | 39.92 | 40.07 | 39.56 | -0.32% | 2,045,624 |
| Sep 19, 2025 | 40.72 | 41.01 | 40.19 | 40.20 | 39.69 | -1.45% | 3,066,033 |
| Sep 18, 2025 | 41.04 | 41.31 | 40.53 | 40.79 | 40.27 | -1.04% | 1,309,703 |
| Sep 17, 2025 | 41.15 | 42.03 | 41.15 | 41.22 | 40.69 | 0.54% | 2,436,417 |
| Sep 16, 2025 | 40.69 | 41.14 | 40.64 | 41.00 | 40.48 | 0.47% | 2,182,636 |
| Sep 15, 2025 | 41.68 | 41.68 | 40.75 | 40.81 | 40.29 | -0.92% | 1,675,216 |
| Sep 12, 2025 | 41.47 | 41.62 | 41.06 | 41.19 | 40.66 | -1.06% | 1,038,612 |
| Sep 11, 2025 | 40.71 | 41.69 | 40.71 | 41.63 | 41.10 | 2.23% | 1,427,148 |
| Sep 10, 2025 | 40.83 | 41.06 | 40.56 | 40.72 | 40.20 | -0.02% | 2,126,211 |
| Sep 9, 2025 | 40.82 | 41.11 | 40.42 | 40.73 | 40.21 | -1.02% | 2,424,900 |
| Sep 8, 2025 | 41.08 | 41.20 | 40.67 | 41.15 | 40.62 | -1.41% | 1,778,027 |
Page 1 of 136