CubeSmart Common Shares (CUBE)

41.70Last Price

-0.27 (-0.64%)Change

CubeSmart is a self-storage real estate investment trust (REIT) that focuses on acquiring, owning, and managing storage facilities across the United States

The company provides customers with accessible and secure storage solutions, catering to both personal and business needs. CubeSmart's portfolio includes a diverse range of storage unit sizes and amenities, emphasizing convenience and customer service. Additionally, the company employs technology and data-driven strategies to enhance operations and improve the overall customer experience at its facilities.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	41.75	42.31	41.44	41.70	1,884,716	41.70
1/30/2025	42.06	42.42	41.62	41.97	991,463	41.97
1/29/2025	41.85	42.19	41.06	41.49	847,285	41.49
1/28/2025	42.40	42.53	41.78	41.98	1,254,189	41.98
1/27/2025	42.08	43.03	42.01	42.71	1,741,556	42.71
1/24/2025	41.07	42.27	41.07	41.70	1,868,678	41.70
1/23/2025	40.71	41.17	40.14	41.12	2,625,099	41.12
1/22/2025	41.26	41.35	40.66	40.71	1,476,938	40.71
1/21/2025	41.33	41.67	39.80	41.48	2,730,804	41.48
1/17/2025	41.39	41.69	41.23	41.36	1,551,846	41.36
1/16/2025	40.62	41.57	40.39	41.49	1,342,657	41.49
1/15/2025	41.80	41.81	40.38	40.50	2,230,607	40.50
1/14/2025	40.73	41.01	40.56	40.65	1,309,022	40.65
1/13/2025	40.29	40.53	39.80	40.45	2,497,096	40.45
1/10/2025	40.60	41.27	40.15	40.23	1,885,620	40.23
1/08/2025	41.19	41.41	40.86	41.33	1,167,421	41.33
1/07/2025	41.65	42.00	41.24	41.57	1,272,313	41.57
1/06/2025	42.19	42.29	41.24	41.36	980,873	41.36
1/03/2025	41.61	42.33	41.53	42.32	908,407	42.32
1/02/2025	42.21	42.37	41.41	41.60	1,060,693	41.60
12/31/2024	42.34	0.00	42.85	42.85	0	42.85
12/30/2024	42.53	42.68	41.97	42.34	928,086	42.34
12/27/2024	42.85	43.20	42.41	42.58	987,157	42.58
12/26/2024	42.85	43.48	42.60	43.12	1,987,492	43.12
12/24/2024	42.80	43.32	42.62	43.21	582,103	43.21
12/23/2024	42.39	42.88	42.15	42.80	976,317	42.80
12/20/2024	42.07	43.32	41.85	42.66	4,089,286	42.66
12/19/2024	43.28	43.73	41.72	41.72	1,716,984	41.72
12/18/2024	45.50	45.57	43.28	43.31	1,821,306	43.31
12/17/2024	45.66	46.09	45.41	45.54	1,092,061	45.54
12/16/2024	46.22	46.54	45.86	45.89	1,179,838	45.89
12/13/2024	46.40	46.63	46.01	46.27	1,024,402	46.27
12/12/2024	46.51	47.07	46.40	46.44	1,287,408	46.44
12/11/2024	46.84	47.16	46.09	46.64	1,477,656	46.64
12/10/2024	47.32	47.51	46.70	46.87	1,040,363	46.87
12/09/2024	47.43	47.76	47.24	47.58	1,066,912	47.58
12/06/2024	47.65	47.69	47.03	47.48	1,520,808	47.48
12/05/2024	47.75	47.88	47.19	47.53	1,526,481	47.53
12/04/2024	48.20	48.36	47.64	47.97	1,240,426	47.97
12/03/2024	49.19	49.25	48.25	48.33	1,078,918	48.33
12/02/2024	49.41	49.76	48.97	49.24	1,120,772	49.24
11/29/2024	50.32	50.44	49.51	49.56	1,119,716	49.56
11/27/2024	50.17	50.70	50.14	50.14	1,328,976	50.14
11/26/2024	49.73	50.17	49.41	49.92	1,335,554	49.92
11/25/2024	49.23	50.63	49.23	49.86	2,062,321	49.86
11/22/2024	48.67	49.15	48.67	48.91	1,047,083	48.91
11/21/2024	48.16	48.99	48.04	48.60	1,085,518	48.60
11/20/2024	48.47	48.91	48.04	48.31	980,461	48.31
11/19/2024	48.53	49.31	48.39	48.98	1,159,462	48.98
11/18/2024	48.00	48.69	48.00	48.62	719,767	48.62
11/15/2024	47.81	48.51	47.58	48.33	880,623	48.33
11/14/2024	48.59	48.63	47.65	47.93	1,153,390	47.93
11/13/2024	48.48	48.95	48.26	48.64	987,106	48.64
11/12/2024	48.45	48.75	47.78	47.80	1,789,755	47.80
11/11/2024	48.74	49.02	48.45	48.55	1,634,374	48.55
11/08/2024	47.87	49.04	47.84	48.88	1,152,835	48.88
11/07/2024	46.93	47.87	46.86	47.75	1,397,372	47.75
11/06/2024	48.59	49.63	45.41	46.70	3,374,077	46.70
11/05/2024	47.72	49.09	47.38	49.07	1,380,461	49.07
11/04/2024	47.52	48.20	47.33	48.00	1,569,850	48.00
11/01/2024	48.16	48.57	47.22	47.33	1,675,756	47.33