-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
-0.23% -
3 MONTH PERFORMANCE
-2.66% -
6 MONTH PERFORMANCE
+11.29% -
YEAR-TO-DATE PERFORMANCE
+4.23% -
1 YEAR PERFORMANCE
+24.09%
CubeSmart Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $48.16 | $48.31 (0.31%) | $48.32 | $48.04 | 11,305 | |
| 11/20/2024 | $48.47 | $48.31 (-0.33%) | $48.91 | $48.04 | 940,153 | $10.93 B |
| 11/19/2024 | $48.53 | $48.98 (0.93%) | $49.31 | $48.39 | 1.16 M | $11.08 B |
| 11/18/2024 | $48.00 | $48.62 (1.29%) | $48.69 | $48.00 | 719,831 | $11.00 B |
| 11/15/2024 | $47.81 | $48.33 (1.09%) | $48.51 | $47.58 | 880,623 | $10.93 B |
| 11/14/2024 | $48.59 | $47.93 (-1.36%) | $48.63 | $47.65 | 1.15 M | $10.84 B |
| 11/13/2024 | $48.48 | $48.64 (0.33%) | $48.95 | $48.26 | 987,126 | $11.00 B |
| 11/12/2024 | $48.45 | $47.80 (-1.34%) | $48.75 | $47.78 | 1.79 M | $10.81 B |
| 11/11/2024 | $48.74 | $48.55 (-0.39%) | $49.02 | $48.45 | 1.63 M | $10.98 B |
| 11/08/2024 | $47.87 | $48.88 (2.11%) | $49.04 | $47.84 | 1.15 M | $11.04 B |
| 11/07/2024 | $46.93 | $47.75 (1.75%) | $47.87 | $46.86 | 1.40 M | $10.79 B |
| 11/06/2024 | $48.59 | $46.70 (-3.89%) | $49.63 | $45.41 | 3.37 M | $10.55 B |
| 11/05/2024 | $47.72 | $49.07 (2.83%) | $49.09 | $47.38 | 1.38 M | $11.09 B |
| 11/04/2024 | $47.52 | $48.00 (1.01%) | $48.20 | $47.33 | 1.57 M | $10.85 B |
| 11/01/2024 | $48.16 | $47.33 (-1.72%) | $48.57 | $47.22 | 1.68 M | $10.69 B |
| 10/31/2024 | $47.81 | $47.84 (0.06%) | $48.73 | $47.64 | 1.88 M | $10.81 B |
| 10/30/2024 | $47.64 | $48.27 (1.32%) | $48.41 | $47.64 | 1.67 M | $10.91 B |
| 10/29/2024 | $47.80 | $47.66 (-0.29%) | $47.91 | $47.18 | 1.14 M | $10.77 B |
| 10/28/2024 | $48.52 | $48.01 (-1.05%) | $48.86 | $47.80 | 1.24 M | $10.85 B |
| 10/25/2024 | $49.22 | $48.25 (-1.97%) | $49.33 | $48.22 | 920,419 | $10.90 B |
| 10/24/2024 | $49.22 | $49.08 (-0.28%) | $49.57 | $49.07 | 840,200 | $11.09 B |
| 10/23/2024 | $48.53 | $49.30 (1.59%) | $49.50 | $48.45 | 1.48 M | $11.14 B |
| 10/22/2024 | $48.45 | $48.51 (0.12%) | $48.73 | $48.37 | 1.04 M | $10.96 B |
| 10/21/2024 | $49.68 | $48.42 (-2.54%) | $49.75 | $48.41 | 1.62 M | $10.94 B |
| 10/18/2024 | $50.01 | $49.98 (-0.06%) | $50.07 | $49.43 | 1.08 M | $11.29 B |
| 10/17/2024 | $50.27 | $49.90 (-0.74%) | $50.39 | $49.89 | 1.27 M | $11.27 B |
| 10/16/2024 | $50.09 | $50.39 (0.6%) | $50.66 | $50.03 | 1.29 M | $11.38 B |
| 10/15/2024 | $50.16 | $50.03 (-0.26%) | $50.86 | $49.93 | 1.86 M | $11.30 B |
| 10/14/2024 | $49.60 | $49.95 (0.71%) | $50.17 | $49.47 | 1.50 M | $11.28 B |
| 10/11/2024 | $50.16 | $49.82 (-0.68%) | $50.33 | $49.43 | 1.89 M | $11.25 B |
| 10/10/2024 | $50.17 | $49.91 (-0.52%) | $50.58 | $49.56 | 1.55 M | $11.27 B |
| 10/09/2024 | $50.66 | $50.47 (-0.38%) | $50.83 | $50.13 | 1.16 M | $11.40 B |
| 10/08/2024 | $51.09 | $50.66 (-0.84%) | $51.15 | $50.39 | 1.55 M | $11.44 B |
| 10/07/2024 | $50.89 | $50.83 (-0.12%) | $51.01 | $50.35 | 1.06 M | $11.48 B |
| 10/04/2024 | $51.57 | $51.16 (-0.8%) | $51.85 | $50.71 | 2.10 M | $11.56 B |
| 10/03/2024 | $52.35 | $52.07 (-0.53%) | $52.47 | $51.61 | 1.52 M | $11.76 B |
| 10/02/2024 | $52.57 | $52.39 (-0.34%) | $52.57 | $52.13 | 1.09 M | $11.83 B |
| 10/01/2024 | $53.61 | $53.03 (-1.08%) | $53.71 | $52.71 | 1.18 M | $11.98 B |
| 09/30/2024 | $53.07 | $53.83 (1.43%) | $53.92 | $52.93 | 1.95 M | $12.16 B |
| 09/27/2024 | $53.47 | $53.23 (-0.45%) | $53.62 | $52.90 | 1.09 M | $12.02 B |
| 09/26/2024 | $53.64 | $53.01 (-1.17%) | $53.70 | $52.74 | 1.10 M | $11.97 B |
| 09/25/2024 | $54.02 | $53.60 (-0.78%) | $54.04 | $53.45 | 965,530 | $12.11 B |
| 09/24/2024 | $53.98 | $53.94 (-0.07%) | $54.17 | $53.71 | 1.44 M | $12.18 B |
| 09/23/2024 | $54.26 | $54.22 (-0.07%) | $54.67 | $53.97 | 1.08 M | $12.25 B |
| 09/20/2024 | $53.96 | $53.94 (-0.04%) | $54.16 | $53.48 | 2.69 M | $12.18 B |
| 09/19/2024 | $54.51 | $54.08 (-0.79%) | $54.51 | $53.17 | 1.27 M | $12.22 B |
| 09/18/2024 | $54.67 | $54.00 (-1.23%) | $55.14 | $53.98 | 1.53 M | $12.20 B |
| 09/17/2024 | $54.51 | $54.05 (-0.84%) | $54.68 | $53.95 | 1.02 M | $12.21 B |
| 09/16/2024 | $54.26 | $54.55 (0.53%) | $54.64 | $53.95 | 924,800 | $12.32 B |
| 09/13/2024 | $54.14 | $54.00 (-0.26%) | $54.47 | $53.53 | 1.25 M | $12.20 B |
| 09/12/2024 | $53.42 | $53.92 (0.94%) | $54.00 | $53.25 | 1.19 M | $12.18 B |
| 09/11/2024 | $52.85 | $53.30 (0.85%) | $53.40 | $52.25 | 1.02 M | $12.04 B |
| 09/10/2024 | $52.37 | $53.52 (2.2%) | $53.80 | $52.29 | 1.12 M | $12.09 B |
| 09/09/2024 | $51.81 | $51.96 (0.29%) | $52.70 | $51.42 | 1.46 M | $11.74 B |
| 09/06/2024 | $51.16 | $51.84 (1.33%) | $52.07 | $50.92 | 1.50 M | $11.71 B |
| 09/05/2024 | $51.91 | $51.08 (-1.6%) | $52.09 | $51.08 | 945,013 | $11.54 B |
| 09/04/2024 | $51.57 | $51.50 (-0.14%) | $52.30 | $51.15 | 1.20 M | $11.63 B |
| 09/03/2024 | $51.62 | $51.57 (-0.1%) | $51.92 | $51.17 | 1.02 M | $11.65 B |
| 08/30/2024 | $51.79 | $51.83 (0.08%) | $51.94 | $51.01 | 1.31 M | $11.71 B |
| 08/29/2024 | $51.62 | $51.50 (-0.23%) | $51.92 | $51.22 | 1.40 M | $11.63 B |
| 08/28/2024 | $51.93 | $51.64 (-0.56%) | $51.93 | $51.08 | 697,100 | $11.66 B |
| 08/27/2024 | $51.01 | $51.93 (1.8%) | $51.98 | $50.90 | 1.02 M | $11.73 B |
| 08/26/2024 | $51.55 | $51.42 (-0.25%) | $51.91 | $51.23 | 743,400 | $11.62 B |
| 08/23/2024 | $50.65 | $51.48 (1.64%) | $51.60 | $50.51 | 1.12 M | $11.63 B |
| 08/22/2024 | $49.99 | $50.45 (0.92%) | $50.58 | $49.53 | 985,800 | $11.40 B |
| 08/21/2024 | $49.36 | $49.63 (0.55%) | $49.64 | $48.78 | 581,567 | $11.21 B |