CubeSmart (CUBE) Historical Stock Data
42.67 ↑0.21 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUBE is up 0.11% a day on average. There have been 16 days where CubeSmart closed green and 14 days where CUBE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 42.53 | 42.67 | ↑$0.14 (0.33%) | 42.39 | 42.96 | 1.28M |
2025-05-08 | 42.21 | 42.46 | ↑$0.25 (0.59%) | 41.74 | 42.69 | 1.96M |
2025-05-07 | 42.08 | 42.17 | ↑$0.09 (0.21%) | 41.99 | 42.73 | 2.19M |
2025-05-06 | 42.55 | 42.01 | ↓$0.54 (-1.27%) | 41.96 | 42.92 | 2.21M |
2025-05-05 | 42.65 | 42.81 | ↑$0.16 (0.38%) | 41.92 | 43.03 | 2.73M |
2025-05-02 | 42.00 | 42.57 | ↑$0.57 (1.36%) | 41.35 | 43.08 | 2.50M |
2025-05-01 | 40.82 | 40.95 | ↑$0.13 (0.32%) | 40.27 | 41.36 | 1.96M |
2025-04-30 | 39.34 | 40.67 | ↑$1.33 (3.38%) | 39.16 | 40.72 | 2.59M |
2025-04-29 | 39.42 | 39.35 | ↓$0.07 (-0.18%) | 39.04 | 39.66 | 2.59M |
2025-04-28 | 39.68 | 39.62 | ↓$0.06 (-0.15%) | 39.08 | 39.94 | 2.47M |
2025-04-25 | 40.00 | 39.80 | ↓$0.20 (-0.50%) | 39.46 | 40.11 | 1.25M |
2025-04-24 | 39.65 | 39.95 | ↑$0.30 (0.76%) | 39.37 | 40.25 | 1.68M |
2025-04-23 | 40.11 | 39.57 | ↓$0.54 (-1.35%) | 39.26 | 40.40 | 1.61M |
2025-04-22 | 38.88 | 39.71 | ↑$0.83 (2.13%) | 38.76 | 39.92 | 1.76M |
2025-04-21 | 39.13 | 38.40 | ↓$0.73 (-1.87%) | 38.01 | 39.33 | 842.32K |
2025-04-17 | 38.61 | 39.57 | ↑$0.96 (2.49%) | 38.49 | 39.75 | 0.96M |
2025-04-16 | 38.65 | 38.47 | ↓$0.18 (-0.47%) | 38.23 | 38.97 | 814.10K |
2025-04-15 | 38.48 | 38.53 | ↑$0.05 (0.13%) | 38.11 | 38.92 | 1.42M |
2025-04-14 | 37.87 | 38.31 | ↑$0.44 (1.16%) | 37.55 | 38.45 | 2.34M |
2025-04-11 | 36.81 | 37.70 | ↑$0.89 (2.42%) | 36.03 | 37.74 | 2.35M |
2025-04-10 | 37.67 | 37.05 | ↓$0.62 (-1.65%) | 35.88 | 38.26 | 1.99M |
2025-04-09 | 34.93 | 38.12 | ↑$3.19 (9.13%) | 34.24 | 38.16 | 2.38M |
2025-04-08 | 38.21 | 35.88 | ↓$2.33 (-6.10%) | 35.60 | 38.23 | 2.54M |
2025-04-07 | 38.69 | 37.44 | ↓$1.25 (-3.23%) | 37.11 | 39.26 | 2.34M |
2025-04-04 | 40.85 | 39.54 | ↓$1.31 (-3.21%) | 39.34 | 41.00 | 3M |
2025-04-03 | 41.88 | 41.09 | ↓$0.79 (-1.89%) | 40.86 | 42.30 | 1.95M |
2025-04-02 | 42.12 | 41.99 | ↓$0.13 (-0.31%) | 41.30 | 42.26 | 1.77M |
2025-04-01 | 42.33 | 42.03 | ↓$0.30 (-0.71%) | 41.65 | 42.79 | 3.93M |
2025-03-31 | 42.24 | 42.71 | ↑$0.47 (1.11%) | 42.16 | 42.98 | 2.49M |
2025-03-28 | 41.91 | 42.06 | ↑$0.15 (0.36%) | 41.39 | 42.06 | 1.22M |
Create an account or log in to view more rows.
$CUBE I can wait.
$CUBE i need more
$CUBE BULLS ALPHA
BEARS BETA
$CUBE hot trash
$CUBE shorting it
$CUBE wow. The volume is so low today. Unreal
$CUBE Tendie tickets on discount today!!!
$CUBE getting this mare ready to run today
$CUBE When they tell me diversifying is for idiots
$CUBE we just getting started