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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.61$62.551,240,000——
2020-12-30$33.74$62.16660,900——
2020-12-29$33.78$62.231,248,300——
2020-12-28$33.74$62.16735,800——
2020-12-24$33.70$62.08267,100——
2020-12-23$33.37$61.48734,900——
2020-12-22$33.95$62.54729,800——
2020-12-21$33.42$61.571,304,100——
2020-12-18$33.18$61.132,135,400——
2020-12-17$33.52$61.751,713,100——
2020-12-16$32.99$60.782,321,300——
2020-12-15$32.82$60.461,308,500——
2020-12-14$32.59$60.042,873,500——
2020-12-11$32.91$60.631,744,000——
2020-12-10$32.55$59.962,241,600——
2020-12-09$32.39$59.671,302,300——
2020-12-08$32.07$59.081,055,300——
2020-12-07$32.55$59.961,457,700——
2020-12-04$32.75$60.33778,900——
2020-12-03$32.57$60.00941,300——
2020-12-02$32.23$59.37792,900——
2020-12-01$32.59$60.041,181,600——
2020-11-30$32.53$59.931,541,500——
2020-11-27$31.87$58.71262,600——
2020-11-25$32.69$60.221,110,800——
2020-11-24$32.08$59.101,572,100——
2020-11-23$32.24$59.39884,200——
2020-11-20$33.18$61.13959,900——
2020-11-19$33.26$61.27778,800——
2020-11-18$32.99$60.78755,200——
2020-11-17$33.84$62.341,539,600——
2020-11-16$33.91$62.472,058,800——
2020-11-13$34.00$62.641,398,800——
2020-11-12$33.55$61.811,455,800——
2020-11-11$33.70$62.081,891,200——
2020-11-10$33.22$61.202,536,800——
2020-11-09$31.24$57.553,024,700——
2020-11-06$33.45$61.621,372,900——
2020-11-05$33.93$62.51797,000——
2020-11-04$34.21$63.02867,400——
2020-11-03$34.48$63.52715,600——
2020-11-02$34.08$62.78922,800——
2020-10-30$33.93$62.511,045,400——
2020-10-29$33.65$61.991,156,000——
2020-10-28$33.22$61.201,268,500——
2020-10-27$34.04$62.711,599,800——
2020-10-26$34.55$63.651,060,300——
2020-10-23$34.27$63.132,667,000——
2020-10-22$34.47$63.50695,300——
2020-10-21$34.03$62.69631,400——
2020-10-20$34.00$62.64717,000——
2020-10-19$33.56$61.83985,800——
2020-10-16$34.28$63.15798,900——
2020-10-15$34.87$64.24929,000——
2020-10-14$34.61$63.761,431,900——
2020-10-13$34.83$64.161,086,500——
2020-10-12$34.59$63.721,177,600——
2020-10-09$34.33$63.24838,700——
2020-10-08$34.35$63.281,110,800——
2020-10-07$34.06$62.751,139,500——
2020-10-06$33.98$62.601,841,000——
2020-10-05$34.00$62.641,325,500——
2020-10-02$33.75$62.181,690,200——
2020-10-01$32.96$60.721,826,000——
2020-09-30$32.31$59.521,343,500——
2020-09-29$32.32$58.93676,100——
2020-09-28$32.55$59.35734,300——
2020-09-25$31.92$58.20924,800——
2020-09-24$31.25$56.98788,500——
2020-09-23$31.01$56.54712,900——
2020-09-22$31.93$58.221,183,800——
2020-09-21$31.64$57.69949,200——
2020-09-18$32.21$58.732,264,700——
2020-09-17$32.61$59.461,253,200——
2020-09-16$32.78$59.77996,600——
2020-09-15$32.65$59.53702,800——
2020-09-14$32.73$59.68654,400——
2020-09-11$32.21$58.73717,800——
2020-09-10$32.25$58.81845,800——
2020-09-09$32.11$58.551,003,500——
2020-09-08$31.71$57.82932,400——
2020-09-04$31.94$58.24821,900——
2020-09-03$32.01$58.371,233,600——
2020-09-02$32.13$58.59981,500——
2020-09-01$31.56$57.551,018,600——
2020-08-31$31.62$57.66830,800——
2020-08-28$31.59$57.60951,800——
2020-08-27$31.29$57.05829,200——
2020-08-26$30.96$56.451,057,600——
2020-08-25$31.40$57.261,079,100——
2020-08-24$31.30$57.07632,500——
2020-08-21$30.98$56.49893,900——
2020-08-20$30.91$56.361,001,100——
2020-08-19$30.38$55.401,142,400——
2020-08-18$31.37$57.201,087,200——
2020-08-17$31.25$56.981,373,800——
2020-08-14$30.96$56.451,164,900——
2020-08-13$30.48$55.581,460,000——
2020-08-12$30.74$56.051,131,200——
2020-08-11$30.49$55.601,205,000——
2020-08-10$30.65$55.891,246,000——
2020-08-07$30.21$55.091,956,100——
2020-08-06$29.14$53.13907,400——
2020-08-05$29.18$53.211,195,400——
2020-08-04$29.51$53.811,257,700——
2020-08-03$29.09$53.041,042,400——
2020-07-31$29.67$54.101,890,500——
2020-07-30$29.27$53.37845,900——
2020-07-29$29.21$53.261,125,700——
2020-07-28$28.42$51.821,075,800——
2020-07-27$27.69$50.49701,600——
2020-07-24$27.65$50.42542,100——
2020-07-23$28.01$51.07766,200——
2020-07-22$28.35$51.69672,000——
2020-07-21$27.68$50.47868,700——
2020-07-20$27.73$50.561,195,000——
2020-07-17$28.73$52.391,061,500——
2020-07-16$27.91$50.891,381,500——
2020-07-15$27.90$50.871,256,500——
2020-07-14$27.76$50.621,363,600——
2020-07-13$27.24$49.67708,300——
2020-07-10$27.38$49.93855,400——
2020-07-09$27.42$50.00622,400——
2020-07-08$27.72$50.551,038,500——
2020-07-07$27.51$50.16705,200——
2020-07-06$28.00$51.06889,200——
2020-07-02$28.58$52.111,536,200——
2020-07-01$28.12$51.27910,000——
2020-06-30$26.99$49.211,433,000——
2020-06-29$27.00$48.631,165,100——
2020-06-26$26.31$47.392,043,300——
2020-06-25$26.96$48.561,219,100——
2020-06-24$26.76$48.201,488,500——
2020-06-23$26.72$48.131,521,300——
2020-06-22$26.93$48.501,233,300——
2020-06-19$26.91$48.473,927,200——
2020-06-18$27.90$50.251,304,500——
2020-06-17$28.05$50.521,046,900——
2020-06-16$28.50$51.331,665,700——
2020-06-15$27.99$50.412,018,300——
2020-06-12$27.77$50.022,261,500——
2020-06-11$26.60$47.91991,500——
2020-06-10$28.24$50.861,102,100——
2020-06-09$28.99$52.211,471,400——
2020-06-08$29.17$52.541,679,900——
2020-06-05$29.54$53.212,535,400——
2020-06-04$29.11$52.431,672,600——
2020-06-03$29.50$53.131,305,400——
2020-06-02$28.59$51.491,577,700——
2020-06-01$28.37$51.101,654,100——
2020-05-29$28.46$51.261,748,200——
2020-05-28$28.29$50.951,824,600——
2020-05-27$27.82$50.112,056,100——
2020-05-26$26.77$48.221,465,900——
2020-05-22$25.54$46.001,172,400——
2020-05-21$25.25$45.481,279,600——
2020-05-20$25.08$45.17856,500——
2020-05-19$25.15$45.301,126,300——
2020-05-18$24.94$44.921,100,100——
2020-05-15$23.48$42.291,368,300——
2020-05-14$24.10$43.411,238,800——
2020-05-13$24.04$43.30964,700——
2020-05-12$24.47$44.071,697,700——
2020-05-11$25.88$46.611,636,200——
2020-05-08$26.75$48.181,500,300——
2020-05-07$24.55$44.221,529,200——
2020-05-06$24.14$43.481,094,400——
2020-05-05$24.34$43.84841,300——
2020-05-04$24.40$43.95856,800——
2020-05-01$24.72$44.521,344,500——
2020-04-30$25.20$45.391,690,400——
2020-04-29$25.50$45.932,284,800——
2020-04-28$26.10$47.011,745,200——
2020-04-27$25.70$46.291,431,600——
2020-04-24$25.28$45.531,203,800——
2020-04-23$25.50$45.931,919,500——
2020-04-22$26.50$47.732,271,400——
2020-04-21$25.28$45.531,451,100——
2020-04-20$25.36$45.681,149,800——
2020-04-17$25.55$46.02928,800——
2020-04-16$25.21$45.411,791,900——
2020-04-15$25.84$46.542,057,800——
2020-04-14$26.86$48.381,894,400——
2020-04-13$26.68$48.051,522,600——
2020-04-09$27.70$49.892,393,400——
2020-04-08$26.67$48.041,624,100——
2020-04-07$26.27$47.322,491,000——
2020-04-06$26.45$47.641,515,700——
2020-04-03$24.83$44.722,064,600——
2020-04-02$25.27$45.512,470,000——
2020-04-01$25.57$46.052,324,900——
2020-03-31$26.79$48.252,267,400——
2020-03-30$27.11$48.232,222,700——
2020-03-27$26.58$47.291,913,700——
2020-03-26$25.50$45.372,280,800——
2020-03-25$24.24$43.134,129,800——
2020-03-24$22.91$40.763,747,700——
2020-03-23$20.85$37.102,778,700——
2020-03-20$21.36$38.003,138,700——
2020-03-19$22.34$39.753,104,300——
2020-03-18$23.00$40.924,287,400——
2020-03-17$23.99$42.683,664,700——
2020-03-16$23.47$41.763,041,000——
2020-03-13$28.41$50.552,043,300——
2020-03-12$27.82$49.502,660,100——
2020-03-11$30.70$54.622,045,700——
2020-03-10$31.68$56.372,174,000——
2020-03-09$31.33$55.742,537,400——
2020-03-06$32.66$58.111,908,600——
2020-03-05$32.83$58.412,319,400——
2020-03-04$32.83$58.411,817,200——
2020-03-03$31.50$56.052,280,700——
2020-03-02$31.78$56.542,396,000——
2020-02-28$30.27$53.863,880,300——
2020-02-27$30.51$54.282,654,800——
2020-02-26$32.25$57.382,939,400——
2020-02-25$31.57$56.171,977,700——
2020-02-24$32.48$57.792,449,800——
2020-02-21$32.26$57.402,677,800——
2020-02-20$31.65$56.311,886,100——
2020-02-19$31.41$55.884,326,400——
2020-02-18$32.39$57.632,792,800——
2020-02-14$33.00$58.711,322,300——
2020-02-13$32.48$57.792,203,200——
2020-02-12$32.13$57.171,299,400——
2020-02-11$31.78$56.541,494,600——
2020-02-10$31.82$56.61690,200——
2020-02-07$31.68$56.371,017,400——
2020-02-06$31.55$56.131,225,800——
2020-02-05$31.09$55.32850,300——
2020-02-04$31.36$55.801,740,800——
2020-02-03$31.46$55.971,638,300——
2020-01-31$31.67$56.351,119,300——
2020-01-30$31.84$56.651,379,300——
2020-01-29$31.59$56.211,581,400——
2020-01-28$31.91$56.771,325,600——
2020-01-27$31.65$56.311,055,800——
2020-01-24$31.65$56.311,595,900——
2020-01-23$31.51$56.061,212,100——
2020-01-22$31.24$55.582,191,700——
2020-01-21$31.72$56.442,061,100——
2020-01-17$31.48$56.011,523,500——
2020-01-16$31.51$56.061,252,000——
2020-01-15$31.03$55.212,568,600——
2020-01-14$30.97$55.101,603,600——
2020-01-13$31.06$55.261,770,400——
2020-01-10$31.05$55.241,914,400——
2020-01-09$30.64$54.512,260,800——
2020-01-08$31.01$55.171,798,300——
2020-01-07$31.07$55.281,740,200——
2020-01-06$31.38$55.831,717,000——
2020-01-03$31.63$56.281,515,900——
2020-01-02$31.28$55.652,916,500——