CubeSmart (CUBE)
NYSE: CUBE · Real-Time Price · USD
36.05
-0.26 (-0.72%)
At close: Dec 31, 2025, 4:00 PM EST
36.11
+0.06 (0.17%)
After-hours: Dec 31, 2025, 7:30 PM EST
CubeSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.31 | 36.40 | 35.95 | 36.05 | 36.05 | -0.72% | 1,611,345 |
| Dec 30, 2025 | 35.97 | 36.37 | 35.89 | 36.31 | 36.31 | 0.95% | 2,393,273 |
| Dec 29, 2025 | 36.02 | 36.06 | 35.71 | 35.97 | 35.97 | 0.19% | 2,156,592 |
| Dec 26, 2025 | 35.79 | 35.92 | 35.53 | 35.90 | 35.90 | 0.17% | 1,672,015 |
| Dec 24, 2025 | 35.34 | 35.91 | 35.25 | 35.84 | 35.84 | 1.36% | 1,440,625 |
| Dec 23, 2025 | 35.75 | 35.86 | 35.29 | 35.36 | 35.36 | -1.06% | 2,121,472 |
| Dec 22, 2025 | 35.51 | 35.92 | 35.40 | 35.74 | 35.74 | 0.48% | 2,276,511 |
| Dec 19, 2025 | 35.78 | 35.99 | 35.57 | 35.57 | 35.57 | -1.06% | 4,860,017 |
| Dec 18, 2025 | 36.29 | 36.37 | 35.72 | 35.95 | 35.95 | -0.72% | 3,018,061 |
| Dec 17, 2025 | 35.85 | 36.41 | 35.75 | 36.21 | 36.21 | 1.17% | 2,659,812 |
| Dec 16, 2025 | 36.59 | 36.68 | 35.75 | 35.79 | 35.79 | -2.08% | 2,433,060 |
| Dec 15, 2025 | 36.74 | 36.98 | 36.32 | 36.55 | 36.55 | 0.08% | 2,278,591 |
| Dec 12, 2025 | 36.71 | 36.85 | 36.47 | 36.52 | 36.52 | 0.27% | 1,632,474 |
| Dec 11, 2025 | 36.31 | 36.63 | 35.99 | 36.42 | 36.42 | 1.08% | 2,446,406 |
| Dec 10, 2025 | 35.61 | 36.15 | 35.58 | 36.03 | 36.03 | 1.32% | 2,731,038 |
| Dec 9, 2025 | 36.44 | 36.70 | 35.56 | 35.56 | 35.56 | -2.04% | 2,041,371 |
| Dec 8, 2025 | 36.63 | 36.77 | 36.11 | 36.30 | 36.30 | -0.90% | 1,541,193 |
| Dec 5, 2025 | 36.43 | 36.90 | 36.43 | 36.63 | 36.63 | -0.49% | 1,953,326 |
| Dec 4, 2025 | 36.93 | 37.20 | 36.73 | 36.81 | 36.81 | -0.54% | 1,417,582 |
| Dec 3, 2025 | 37.20 | 37.59 | 36.90 | 37.01 | 37.01 | -0.16% | 1,634,433 |
| Dec 2, 2025 | 37.11 | 37.12 | 36.61 | 37.07 | 37.07 | 0.35% | 2,006,427 |
| Dec 1, 2025 | 36.83 | 37.31 | 36.53 | 36.94 | 36.94 | -0.78% | 1,235,506 |
| Nov 28, 2025 | 37.23 | 37.52 | 37.18 | 37.23 | 37.23 | -0.32% | 718,465 |
| Nov 26, 2025 | 36.81 | 37.58 | 36.65 | 37.35 | 37.35 | 1.14% | 1,780,153 |
| Nov 25, 2025 | 36.53 | 37.22 | 36.53 | 36.93 | 36.93 | 1.76% | 1,438,974 |
| Nov 24, 2025 | 36.31 | 36.61 | 36.10 | 36.29 | 36.29 | 0.06% | 3,306,007 |
| Nov 21, 2025 | 35.93 | 36.68 | 35.81 | 36.27 | 36.27 | 1.80% | 1,789,479 |
| Nov 20, 2025 | 36.02 | 36.16 | 35.59 | 35.63 | 35.63 | -0.64% | 1,737,168 |
| Nov 19, 2025 | 36.22 | 36.37 | 35.42 | 35.86 | 35.86 | -1.18% | 1,752,126 |
| Nov 18, 2025 | 36.00 | 36.31 | 35.67 | 36.29 | 36.29 | 0.72% | 1,671,948 |
| Nov 17, 2025 | 36.62 | 36.86 | 36.00 | 36.03 | 36.03 | -1.61% | 1,908,794 |
| Nov 14, 2025 | 36.85 | 37.21 | 36.45 | 36.62 | 36.62 | -0.08% | 1,738,354 |
| Nov 13, 2025 | 36.87 | 37.18 | 36.46 | 36.65 | 36.65 | -0.62% | 1,432,203 |
| Nov 12, 2025 | 37.10 | 37.45 | 36.81 | 36.88 | 36.88 | -1.02% | 1,656,647 |
| Nov 11, 2025 | 36.97 | 37.38 | 36.80 | 37.26 | 37.26 | 1.72% | 1,143,807 |
| Nov 10, 2025 | 37.08 | 37.33 | 36.09 | 36.63 | 36.63 | -2.42% | 2,062,338 |
| Nov 7, 2025 | 37.19 | 37.55 | 36.94 | 37.54 | 37.54 | 1.51% | 1,980,432 |
| Nov 6, 2025 | 37.57 | 37.76 | 36.93 | 36.98 | 36.98 | -1.99% | 1,548,581 |
| Nov 5, 2025 | 37.55 | 37.87 | 37.31 | 37.73 | 37.73 | 0.86% | 1,513,394 |
| Nov 4, 2025 | 36.83 | 37.71 | 36.75 | 37.41 | 37.41 | 1.11% | 3,259,705 |
| Nov 3, 2025 | 37.24 | 37.67 | 36.51 | 37.00 | 37.00 | -1.78% | 3,858,293 |
| Oct 31, 2025 | 39.26 | 39.26 | 37.14 | 37.67 | 37.67 | -3.56% | 4,487,932 |
| Oct 30, 2025 | 39.81 | 40.34 | 38.82 | 39.06 | 39.06 | -2.54% | 2,760,656 |
| Oct 29, 2025 | 41.04 | 41.40 | 39.90 | 40.08 | 40.08 | -3.02% | 1,677,536 |
| Oct 28, 2025 | 41.57 | 41.62 | 40.83 | 41.33 | 41.33 | -0.84% | 1,477,304 |
| Oct 27, 2025 | 41.96 | 42.12 | 41.59 | 41.68 | 41.68 | -0.90% | 1,947,173 |
| Oct 24, 2025 | 42.16 | 42.49 | 41.98 | 42.06 | 42.06 | 0.38% | 1,709,667 |
| Oct 23, 2025 | 42.32 | 42.53 | 41.59 | 41.90 | 41.90 | -1.04% | 1,785,620 |
| Oct 22, 2025 | 42.13 | 42.55 | 41.98 | 42.34 | 42.34 | 0.50% | 2,422,049 |
| Oct 21, 2025 | 42.29 | 42.64 | 42.09 | 42.13 | 42.13 | -0.33% | 1,279,344 |