NYSE:CUBE | Historical Stock Price | CubeSmart

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.52$3.65$8.77$21.06$50.59$121.512004-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.48$56.012,126,200——
2019-12-30$31.37$55.231,075,700——
2019-12-27$31.42$55.31872,500——
2019-12-26$31.32$55.14952,400——
2019-12-24$31.32$55.14404,800——
2019-12-23$31.27$55.051,763,800——
2019-12-20$31.69$55.793,006,800——
2019-12-19$31.30$55.102,648,100——
2019-12-18$31.02$54.612,962,800——
2019-12-17$30.39$53.502,792,400——
2019-12-16$30.34$53.411,681,300——
2019-12-13$30.22$53.201,566,400——
2019-12-12$29.95$52.731,982,600——
2019-12-11$30.54$53.772,115,800——
2019-12-10$31.00$54.582,444,800——
2019-12-09$31.25$55.021,676,900——
2019-12-06$31.25$55.022,692,700——
2019-12-05$30.95$54.491,647,900——
2019-12-04$30.70$54.051,765,800——
2019-12-03$30.63$53.921,881,300——
2019-12-02$30.22$53.201,055,800——
2019-11-29$30.84$54.29819,400——
2019-11-27$30.74$54.12936,700——
2019-11-26$30.84$54.292,853,300——
2019-11-25$30.58$53.841,641,800——
2019-11-22$30.71$54.061,729,400——
2019-11-21$31.04$54.651,508,500——
2019-11-20$31.44$55.351,842,800——
2019-11-19$31.34$55.171,435,700——
2019-11-18$31.31$55.121,732,500——
2019-11-15$31.23$54.98850,000——
2019-11-14$31.18$54.891,145,500——
2019-11-13$30.90$54.401,449,700——
2019-11-12$30.34$53.411,115,900——
2019-11-11$30.89$54.38800,800——
2019-11-08$30.98$54.541,153,600——
2019-11-07$31.35$55.191,110,700——
2019-11-06$31.36$55.211,390,200——
2019-11-05$31.02$54.611,930,400——
2019-11-04$31.65$55.722,175,700——
2019-11-01$31.88$56.121,825,400——
2019-10-31$31.70$55.812,552,200——
2019-10-30$31.73$55.863,439,800——
2019-10-29$31.95$56.252,325,800——
2019-10-28$32.25$56.783,689,600——
2019-10-25$32.00$56.343,848,000——
2019-10-24$34.30$60.381,817,500——
2019-10-23$34.34$60.461,708,600——
2019-10-22$34.33$60.442,462,500——
2019-10-21$34.92$61.482,430,300——
2019-10-18$34.39$60.54941,500——
2019-10-17$34.41$60.58996,900——
2019-10-16$34.35$60.47790,300——
2019-10-15$34.39$60.541,051,500——
2019-10-14$34.67$61.04840,800——
2019-10-11$34.54$60.811,421,700——
2019-10-10$34.73$61.141,406,100——
2019-10-09$34.99$61.60969,900——
2019-10-08$35.16$61.90969,400——
2019-10-07$35.01$61.631,258,700——
2019-10-04$35.19$61.951,097,600——
2019-10-03$35.14$61.861,229,400——
2019-10-02$34.56$60.841,461,600——
2019-10-01$34.35$60.471,624,500——
2019-09-30$34.90$61.441,454,700——
2019-09-27$35.05$61.141,350,500——
2019-09-26$35.30$61.581,027,700——
2019-09-25$35.15$61.321,228,700——
2019-09-24$35.36$61.681,026,000——
2019-09-23$35.33$61.631,010,700——
2019-09-20$35.62$62.141,984,200——
2019-09-19$35.76$62.38699,900——
2019-09-18$35.73$62.33969,500——
2019-09-17$35.93$62.681,224,500——
2019-09-16$35.11$61.251,357,300——
2019-09-13$34.90$60.881,405,100——
2019-09-12$35.29$61.561,076,300——
2019-09-11$35.27$61.53946,300——
2019-09-10$35.06$61.161,158,800——
2019-09-09$35.78$62.421,763,500——
2019-09-06$35.98$62.761,729,500——
2019-09-05$35.91$62.642,251,700——
2019-09-04$36.31$63.341,896,200——
2019-09-03$35.90$62.621,530,400——
2019-08-30$35.89$62.611,197,700——
2019-08-29$35.68$62.241,376,800——
2019-08-28$35.49$61.91871,500——
2019-08-27$35.56$62.031,275,100——
2019-08-26$35.40$61.751,026,700——
2019-08-23$35.17$61.351,231,000——
2019-08-22$35.41$61.77700,900——
2019-08-21$35.27$61.531,393,000——
2019-08-20$35.13$61.281,555,000——
2019-08-19$35.38$61.721,131,900——
2019-08-16$35.24$61.471,015,600——
2019-08-15$35.26$61.51775,400——
2019-08-14$34.78$60.67891,300——
2019-08-13$35.15$61.32739,600——
2019-08-12$35.27$61.531,071,200——
2019-08-09$35.26$61.511,787,500——
2019-08-08$35.04$61.121,222,400——
2019-08-07$34.88$60.851,928,200——
2019-08-06$34.48$60.151,283,900——
2019-08-05$34.37$59.961,511,900——
2019-08-02$34.82$60.741,253,900——
2019-08-01$34.48$60.151,875,600——
2019-07-31$33.95$59.221,352,300——
2019-07-30$33.64$58.68910,800——
2019-07-29$33.69$58.771,042,200——
2019-07-26$33.36$58.192,127,600——
2019-07-25$33.45$58.351,764,300——
2019-07-24$33.36$58.191,337,100——
2019-07-23$33.41$58.281,184,300——
2019-07-22$33.24$57.981,383,300——
2019-07-19$33.30$58.092,093,300——
2019-07-18$34.44$60.08914,500——
2019-07-17$34.56$60.29820,000——
2019-07-16$34.46$60.111,532,900——
2019-07-15$34.75$60.621,724,800——
2019-07-12$34.95$60.97590,900——
2019-07-11$34.93$60.93884,200——
2019-07-10$35.03$61.111,009,400——
2019-07-09$34.85$60.79695,700——
2019-07-08$34.66$60.461,503,500——
2019-07-05$34.35$59.92666,400——
2019-07-03$34.43$60.06665,300——
2019-07-02$34.07$59.431,286,800——
2019-07-01$33.21$57.931,153,900——
2019-06-28$33.44$58.332,091,000——
2019-06-27$33.51$57.90979,100——
2019-06-26$33.26$57.471,229,100——
2019-06-25$33.60$58.051,880,800——
2019-06-24$34.12$58.95975,800——
2019-06-21$34.16$59.021,887,200——
2019-06-20$34.49$59.591,469,800——
2019-06-19$34.20$59.09750,100——
2019-06-18$34.20$59.09978,400——
2019-06-17$34.26$59.191,275,700——
2019-06-14$33.98$58.71703,100——
2019-06-13$34.01$58.76814,000——
2019-06-12$33.99$58.731,070,500——
2019-06-11$34.07$58.86844,700——
2019-06-10$33.88$58.54621,400——
2019-06-07$34.01$58.761,063,800——
2019-06-06$33.80$58.401,513,000——
2019-06-05$34.26$59.19918,400——
2019-06-04$33.39$57.69844,800——
2019-06-03$33.62$58.09944,000——
2019-05-31$33.72$58.261,141,400——
2019-05-30$33.34$57.601,301,500——
2019-05-29$33.29$57.522,248,800——
2019-05-28$33.61$58.071,713,800——
2019-05-24$33.76$58.331,177,300——
2019-05-23$33.55$57.971,110,600——
2019-05-22$33.32$57.57843,900——
2019-05-21$33.26$57.471,016,900——
2019-05-20$33.12$57.22910,700——
2019-05-17$33.06$57.12849,700——
2019-05-16$32.99$57.001,193,500——
2019-05-15$32.87$56.79617,700——
2019-05-14$32.87$56.791,160,600——
2019-05-13$33.04$57.092,367,500——
2019-05-10$32.82$56.712,689,500——
2019-05-09$32.48$56.121,856,500——
2019-05-08$32.10$55.461,181,500——
2019-05-07$32.04$55.361,172,700——
2019-05-06$32.40$55.981,067,800——
2019-05-03$32.47$56.101,155,000——
2019-05-02$32.28$55.772,051,000——
2019-05-01$32.22$55.671,874,400——
2019-04-30$31.91$55.131,101,400——
2019-04-29$31.63$54.652,112,300——
2019-04-26$31.90$55.121,537,700——
2019-04-25$31.45$54.341,752,200——
2019-04-24$31.45$54.341,523,100——
2019-04-23$31.00$53.561,239,700——
2019-04-22$30.62$52.901,097,900——
2019-04-18$31.18$53.871,426,600——
2019-04-17$30.80$53.211,916,000——
2019-04-16$31.10$53.731,541,600——
2019-04-15$31.81$54.961,101,400——
2019-04-12$32.16$55.56814,500——
2019-04-11$31.99$55.27922,000——
2019-04-10$32.07$55.411,213,300——
2019-04-09$31.80$54.94836,800——
2019-04-08$31.82$54.98819,000——
2019-04-05$32.21$55.65898,300——
2019-04-04$32.07$55.411,106,500——
2019-04-03$32.20$55.63972,700——
2019-04-02$32.25$55.721,286,000——
2019-04-01$32.05$55.371,248,100——
2019-03-29$32.04$55.361,882,200——
2019-03-28$32.43$55.481,207,500——
2019-03-27$32.06$54.851,426,300——
2019-03-26$32.30$55.261,342,900——
2019-03-25$32.31$55.271,578,700——
2019-03-22$32.10$54.911,799,700——
2019-03-21$31.98$54.711,768,300——
2019-03-20$31.50$53.892,534,600——
2019-03-19$31.06$53.131,343,900——
2019-03-18$31.12$53.241,274,600——
2019-03-15$31.39$53.701,834,800——
2019-03-14$31.49$53.871,513,200——
2019-03-13$31.32$53.581,233,600——
2019-03-12$31.16$53.31951,000——
2019-03-11$31.03$53.08852,600——
2019-03-08$30.60$52.351,055,500——
2019-03-07$30.40$52.011,232,600——
2019-03-06$30.48$52.141,253,400——
2019-03-05$30.75$52.601,518,900——
2019-03-04$30.67$52.471,282,200——
2019-03-01$30.42$52.041,569,200——
2019-02-28$30.64$52.422,083,900——
2019-02-27$30.25$51.752,291,200——
2019-02-26$30.23$51.711,668,900——
2019-02-25$30.10$51.492,142,500——
2019-02-22$30.22$51.701,663,100——
2019-02-21$29.60$50.643,267,200——
2019-02-20$30.48$52.141,455,300——
2019-02-19$31.24$53.441,089,500——
2019-02-15$31.21$53.391,125,400——
2019-02-14$31.13$53.251,038,400——
2019-02-13$31.05$53.12822,700——
2019-02-12$30.88$52.831,283,100——
2019-02-11$31.19$53.361,912,100——
2019-02-08$31.34$53.611,753,700——
2019-02-07$31.21$53.391,092,800——
2019-02-06$30.83$52.741,499,200——
2019-02-05$30.75$52.601,013,800——
2019-02-04$30.59$52.33822,300——
2019-02-01$30.50$52.181,279,100——
2019-01-31$30.95$52.951,486,900——
2019-01-30$30.62$52.381,739,800——
2019-01-29$30.61$52.361,793,100——
2019-01-28$29.91$51.171,361,300——
2019-01-25$29.48$50.43816,600——
2019-01-24$29.10$49.78720,300——
2019-01-23$29.07$49.731,190,300——
2019-01-22$29.19$49.941,092,400——
2019-01-18$29.25$50.04993,500——
2019-01-17$29.41$50.31924,200——
2019-01-16$29.42$50.33960,100——
2019-01-15$29.42$50.331,213,700——
2019-01-14$28.77$49.221,662,600——
2019-01-11$28.70$49.101,063,100——
2019-01-10$28.79$49.252,064,600——
2019-01-09$28.37$48.531,984,700——
2019-01-08$28.90$49.441,884,100——
2019-01-07$28.15$48.161,907,100——
2019-01-04$28.13$48.121,400,100——
2019-01-03$28.36$48.521,263,000——
2019-01-02$28.07$48.021,475,400——