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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$56.91$109.202,089,900——
2021-12-30$57.02$108.581,741,900——
2021-12-29$56.78$108.131,545,400——
2021-12-28$56.50$107.591,976,700——
2021-12-27$56.30$107.215,515,500——
2021-12-23$55.80$106.261,121,900——
2021-12-22$56.43$107.461,417,700——
2021-12-21$55.79$106.241,910,100——
2021-12-20$55.90$106.451,946,300——
2021-12-17$55.79$106.243,486,900——
2021-12-16$54.52$103.821,964,300——
2021-12-15$54.65$104.072,855,000——
2021-12-14$54.15$103.122,686,800——
2021-12-13$54.94$104.621,781,100——
2021-12-10$54.31$103.422,295,500——
2021-12-09$54.48$103.751,057,600——
2021-12-08$55.58$105.841,680,600——
2021-12-07$54.97$104.682,606,400——
2021-12-06$54.40$103.601,927,900——
2021-12-03$54.34$103.481,584,600——
2021-12-02$54.78$104.322,099,100——
2021-12-01$53.10$101.122,612,000——
2021-11-30$53.92$102.681,937,100——
2021-11-29$54.95$104.641,892,200——
2021-11-26$53.75$102.36700,500——
2021-11-24$55.06$104.851,237,400——
2021-11-23$53.87$102.591,686,400——
2021-11-22$53.71$102.281,890,900——
2021-11-19$54.82$104.403,106,700——
2021-11-18$54.47$103.733,324,500——
2021-11-17$53.72$102.309,278,600——
2021-11-16$53.32$101.542,136,400——
2021-11-15$55.04$104.81474,900——
2021-11-12$54.60$103.98657,400——
2021-11-11$54.40$103.60415,500——
2021-11-10$54.10$103.02571,100——
2021-11-09$54.09$103.00710,500——
2021-11-08$54.14$103.10962,800——
2021-11-05$53.53$101.941,063,600——
2021-11-04$55.29$105.29610,400——
2021-11-03$55.19$105.101,240,200——
2021-11-02$55.79$106.241,063,400——
2021-11-01$54.79$104.34900,000——
2021-10-29$55.01$104.761,530,900——
2021-10-28$54.90$104.551,203,900——
2021-10-27$52.88$100.701,074,000——
2021-10-26$53.52$101.92476,800——
2021-10-25$53.57$102.01871,000——
2021-10-22$53.15$101.211,036,200——
2021-10-21$52.70$100.36588,100——
2021-10-20$52.74$100.43339,500——
2021-10-19$52.14$99.29365,500——
2021-10-18$52.60$100.17544,100——
2021-10-15$52.10$99.22769,400——
2021-10-14$52.43$99.84591,700——
2021-10-13$51.80$98.641,065,000——
2021-10-12$50.58$96.32867,300——
2021-10-11$49.09$93.48559,500——
2021-10-08$48.70$92.74598,300——
2021-10-07$49.05$93.41982,000——
2021-10-06$49.06$93.43992,100——
2021-10-05$48.03$91.461,220,800——
2021-10-04$48.55$92.46957,300——
2021-10-01$48.62$92.59847,500——
2021-09-30$48.45$92.261,142,500——
2021-09-29$49.91$94.40882,600——
2021-09-28$49.25$93.151,217,000——
2021-09-27$49.24$93.131,041,400——
2021-09-24$50.15$94.851,321,100——
2021-09-23$50.80$96.08835,800——
2021-09-22$51.37$97.16995,200——
2021-09-21$51.91$98.18582,400——
2021-09-20$51.89$98.14787,500——
2021-09-17$51.81$97.992,217,600——
2021-09-16$52.58$99.45636,200——
2021-09-15$52.83$99.92607,200——
2021-09-14$52.79$99.84737,900——
2021-09-13$53.29$100.79545,900——
2021-09-10$53.39$100.981,003,500——
2021-09-09$53.28$100.771,305,700——
2021-09-08$54.93$103.89801,400——
2021-09-07$54.26$102.62960,100——
2021-09-03$54.85$103.74905,700——
2021-09-02$54.54$103.151,355,100——
2021-09-01$53.77$101.701,233,000——
2021-08-31$53.50$101.191,425,700——
2021-08-30$53.37$100.941,451,000——
2021-08-27$52.79$99.841,406,400——
2021-08-26$52.14$98.621,853,600——
2021-08-25$51.04$96.53729,900——
2021-08-24$50.83$96.14765,200——
2021-08-23$50.96$96.38740,600——
2021-08-20$51.34$97.10596,000——
2021-08-19$51.00$96.46912,700——
2021-08-18$50.84$96.16627,500——
2021-08-17$50.98$96.42730,800——
2021-08-16$50.81$96.10473,200——
2021-08-13$50.65$95.80620,400——
2021-08-12$50.47$95.46583,400——
2021-08-11$50.11$94.78719,400——
2021-08-10$49.98$94.53792,600——
2021-08-09$49.83$94.251,400,200——
2021-08-06$50.14$94.83815,100——
2021-08-05$50.31$95.15975,400——
2021-08-04$50.22$94.98943,100——
2021-08-03$50.37$95.27753,500——
2021-08-02$49.91$94.401,049,400——
2021-07-30$49.66$93.921,068,600——
2021-07-29$49.33$93.30763,600——
2021-07-28$49.09$92.851,188,400——
2021-07-27$48.86$92.41692,200——
2021-07-26$48.72$92.15618,000——
2021-07-23$48.98$92.64643,000——
2021-07-22$47.98$90.75871,300——
2021-07-21$47.58$89.991,050,700——
2021-07-20$48.05$90.882,468,800——
2021-07-19$47.48$89.801,444,000——
2021-07-16$48.59$91.90871,700——
2021-07-15$48.38$91.501,331,800——
2021-07-14$48.40$91.541,112,200——
2021-07-13$47.97$90.73829,700——
2021-07-12$48.90$92.49545,600——
2021-07-09$48.51$91.752,095,700——
2021-07-08$47.47$89.781,107,500——
2021-07-07$47.74$90.291,888,600——
2021-07-06$48.04$90.861,158,600——
2021-07-02$46.83$88.57650,600——
2021-07-01$46.30$87.57930,300——
2021-06-30$46.32$87.611,134,800——
2021-06-29$46.85$87.97560,800——
2021-06-28$47.06$88.36977,200——
2021-06-25$47.68$89.531,524,000——
2021-06-24$46.88$88.02567,100——
2021-06-23$46.98$88.21796,400——
2021-06-22$46.71$87.70863,500——
2021-06-21$47.21$88.64751,100——
2021-06-18$45.84$86.071,448,300——
2021-06-17$46.36$87.05895,700——
2021-06-16$45.87$86.131,229,900——
2021-06-15$46.32$86.97638,100——
2021-06-14$46.71$87.70661,700——
2021-06-11$46.39$87.10537,200——
2021-06-10$46.39$87.10512,200——
2021-06-09$46.04$86.45437,300——
2021-06-08$45.96$86.30646,600——
2021-06-07$45.66$85.73675,600——
2021-06-04$44.97$84.441,030,300——
2021-06-03$45.18$84.83940,900——
2021-06-02$44.95$84.401,016,100——
2021-06-01$44.51$83.571,373,400——
2021-05-28$43.79$82.221,518,900——
2021-05-27$43.05$80.831,266,100——
2021-05-26$43.08$80.891,124,900——
2021-05-25$42.88$80.511,084,900——
2021-05-24$42.94$80.63990,000——
2021-05-21$42.70$80.17596,800——
2021-05-20$42.71$80.19820,500——
2021-05-19$42.32$79.46847,300——
2021-05-18$42.44$79.69768,600——
2021-05-17$42.41$79.63990,400——
2021-05-14$42.05$78.951,438,900——
2021-05-13$41.85$78.581,026,100——
2021-05-12$40.77$76.55658,500——
2021-05-11$41.49$77.90989,800——
2021-05-10$42.65$80.081,176,900——
2021-05-07$42.18$79.201,001,300——
2021-05-06$42.02$78.901,062,000——
2021-05-05$41.57$78.051,398,800——
2021-05-04$41.90$78.671,342,800——
2021-05-03$41.72$78.331,392,100——
2021-04-30$42.34$79.501,111,700——
2021-04-29$41.93$78.73844,300——
2021-04-28$41.28$77.511,167,100——
2021-04-27$41.53$77.98842,000——
2021-04-26$41.55$78.02977,600——
2021-04-23$42.03$78.92746,700——
2021-04-22$41.73$78.35983,300——
2021-04-21$41.61$78.13708,700——
2021-04-20$41.67$78.241,053,500——
2021-04-19$41.05$77.081,050,600——
2021-04-16$40.61$76.25649,500——
2021-04-15$40.65$76.33602,400——
2021-04-14$40.12$75.33679,000——
2021-04-13$40.56$76.161,588,900——
2021-04-12$39.82$74.77709,600——
2021-04-09$39.57$74.30819,600——
2021-04-08$39.41$74.00834,700——
2021-04-07$39.50$74.171,031,100——
2021-04-06$39.20$73.60947,100——
2021-04-05$38.85$72.95797,900——
2021-04-01$38.77$72.801,073,000——
2021-03-31$37.83$71.031,325,200——
2021-03-30$38.35$71.37720,400——
2021-03-29$38.52$71.68797,300——
2021-03-26$38.14$70.981,431,600——
2021-03-25$37.70$70.161,264,000——
2021-03-24$37.47$69.731,225,300——
2021-03-23$37.70$70.16903,300——
2021-03-22$37.05$68.95767,600——
2021-03-19$36.54$68.002,021,700——
2021-03-18$38.01$70.74903,600——
2021-03-17$37.89$70.51642,900——
2021-03-16$38.48$71.61888,900——
2021-03-15$38.52$71.68764,200——
2021-03-12$37.97$70.661,232,100——
2021-03-11$37.15$69.14616,700——
2021-03-10$37.58$69.94764,500——
2021-03-09$37.04$68.93656,200——
2021-03-08$37.11$69.06851,200——
2021-03-05$36.46$67.851,276,000——
2021-03-04$35.41$65.901,515,600——
2021-03-03$35.84$66.701,257,000——
2021-03-02$36.20$67.372,179,400——
2021-03-01$36.47$67.872,377,100——
2021-02-26$36.96$68.782,339,200——
2021-02-25$38.56$71.761,827,500——
2021-02-24$38.04$70.791,635,500——
2021-02-23$37.60$69.971,250,500——
2021-02-22$36.41$67.76952,500——
2021-02-19$36.44$67.81861,500——
2021-02-18$35.98$66.961,203,100——
2021-02-17$35.91$66.831,221,700——
2021-02-16$35.77$66.571,129,100——
2021-02-12$35.87$66.751,179,800——
2021-02-11$35.95$66.90916,400——
2021-02-10$36.31$67.571,033,000——
2021-02-09$36.50$67.93991,400——
2021-02-08$35.75$66.53940,200——
2021-02-05$35.29$65.67780,000——
2021-02-04$35.37$65.821,736,500——
2021-02-03$35.62$66.29729,600——
2021-02-02$35.49$66.05850,100——
2021-02-01$35.57$66.20912,500——
2021-01-29$34.84$64.841,357,500——
2021-01-28$34.75$64.671,137,400——
2021-01-27$35.62$66.291,340,100——
2021-01-26$35.55$66.16764,300——
2021-01-25$35.30$65.691,019,600——
2021-01-22$34.97$65.08829,200——
2021-01-21$34.79$64.74742,700——
2021-01-20$34.77$64.711,384,700——
2021-01-19$34.07$63.40916,400——
2021-01-15$34.44$64.09906,200——
2021-01-14$33.81$62.92670,400——
2021-01-13$33.90$63.091,756,800——
2021-01-12$33.68$62.68778,300——
2021-01-11$33.46$62.27985,200——
2021-01-08$33.71$62.731,067,900——
2021-01-07$33.16$61.712,454,700——
2021-01-06$32.91$61.242,682,400——
2021-01-05$31.87$59.311,229,700——
2021-01-04$32.33$60.171,072,900——