Dark

CUBE
CubeSmart
stock NYSE

At Close

Jul 31, 2026 3:59:55 PM EDT

41.45USD+0.509%(+0.21)3,452,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.24)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

41.46USD+0.024%(+0.01)663,417

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.0600	42.0600	40.6100	41.4600	+0.533%	3,452,084	0.000%
2026-07-30	42.0000	42.1300	40.5000	41.2400	-2.805%	3,729,119	+0.533%
2026-07-29	42.6300	43.0400	42.3500	42.4300	-0.165%	2,954,574	-2.286%
2026-07-28	42.7600	43.2600	42.4400	42.5000	+0.520%	3,680,053	-2.447%
2026-07-27	42.0700	42.8800	42.0300	42.2800	+0.451%	2,428,882	-1.939%
2026-07-24	41.2800	42.1700	41.2800	42.0900	+2.634%	2,773,680	-1.497%
2026-07-23	40.8700	41.5500	40.8300	41.0100	-0.268%	2,019,237	+1.097%
2026-07-22	41.0000	41.1700	40.7500	41.1200	+0.513%	1,882,420	+0.827%
2026-07-21	41.5000	41.7200	40.8700	40.9100	-1.611%	2,006,813	+1.344%
2026-07-20	41.7400	41.8100	41.2500	41.5800	-0.740%	1,490,814	-0.289%
2026-07-17	42.2800	42.9000	41.7700	41.8900	-0.428%	2,845,672	-1.026%
2026-07-16	40.5600	42.1000	40.5250	42.0700	+3.979%	2,425,309	-1.450%
2026-07-15	40.8300	41.3350	40.3250	40.4600	-0.148%	2,609,888	+2.472%
2026-07-14	40.8400	40.8700	40.3500	40.5200	-0.222%	2,472,992	+2.320%
2026-07-13	40.1400	40.7800	40.1400	40.6100	+1.045%	1,109,107	+2.093%
2026-07-10	40.7100	40.7200	39.8550	40.1900	+1.005%	1,345,949	+3.160%
2026-07-09	40.1100	40.3700	39.7100	39.7900	-0.376%	1,466,276	+4.197%
2026-07-08	40.6800	40.6801	39.8050	39.9400	-2.299%	1,607,179	+3.806%
2026-07-07	40.6800	41.3000	40.4000	40.8800	+1.616%	1,571,744	+1.419%
2026-07-06	40.9100	40.9100	39.9300	40.2300	-1.830%	1,727,810	+3.057%
2026-07-02	40.5100	41.0500	40.4250	40.9800	+2.118%	1,952,110	+1.171%
2026-07-01	39.2500	40.1950	39.2050	40.1300	+0.905%	2,440,988	+3.314%
2026-06-30	40.3100	40.4300	39.7700	39.7700	-2.285%	2,468,816	+4.249%
2026-06-29	41.0200	41.0200	40.4200	40.7000	-1.381%	1,826,703	+1.867%
2026-06-26	40.8100	41.2900	40.7700	41.2700	+1.525%	2,360,141	+0.460%
2026-06-25	40.6900	40.9900	39.9200	40.6500	+0.148%	1,862,834	+1.993%
2026-06-24	41.0600	41.2500	40.2800	40.5900	-0.636%	2,212,219	+2.143%
2026-06-23	40.7000	41.1350	40.5500	40.8500	+0.889%	2,143,647	+1.493%
2026-06-22	40.3800	40.8100	40.2850	40.4900	-0.320%	1,853,133	+2.396%
2026-06-18	40.7800	40.9400	40.4250	40.6200	+1.297%	2,635,896	+2.068%
2026-06-17	40.9800	41.0400	39.9100	40.1000	-2.670%	1,842,273	+3.392%
2026-06-16	41.4900	41.8350	41.0200	41.2000	-0.290%	1,837,186	+0.631%
2026-06-15	42.1900	42.2550	41.2750	41.3200	-1.361%	1,503,507	+0.339%
2026-06-12	42.0850	42.3200	41.6700	41.8900	+0.407%	1,509,668	-1.026%
2026-06-11	41.9200	42.0800	41.3300	41.7200	+0.096%	1,340,213	-0.623%
2026-06-10	41.9100	42.6200	41.6500	41.6800	-0.024%	2,164,177	-0.528%
2026-06-09	40.4700	41.8100	40.3250	41.6900	+3.784%	2,839,832	-0.552%
2026-06-08	40.3300	40.4300	39.9200	40.1700	-0.347%	3,395,168	+3.211%
2026-06-05	39.8500	40.5900	39.7650	40.3100	+0.775%	2,623,845	+2.853%
2026-06-04	39.7400	40.1750	39.4150	40.0000	+2.302%	1,985,885	+3.650%
2026-06-03	39.3500	39.9700	39.0800	39.1000	-0.837%	3,058,144	+6.036%
2026-06-02	39.3100	39.6600	39.0500	39.4300	+0.254%	1,868,303	+5.148%
2026-06-01	39.5600	39.8000	39.1500	39.3300	-1.675%	1,800,557	+5.416%
2026-05-29	40.3100	40.5450	39.9800	40.0000	-1.332%	2,046,684	+3.650%
2026-05-28	39.9700	40.7550	39.7200	40.5400	+1.350%	2,160,121	+2.269%
2026-05-27	40.2000	40.4500	39.8800	40.0000	+0.100%	2,204,879	+3.650%
2026-05-26	40.1200	40.3200	39.8900	39.9600	-0.275%	1,544,626	+3.754%
2026-05-22	40.2500	40.4566	39.8100	40.0700	-0.100%	1,364,496	+3.469%
2026-05-21	39.3900	40.1750	38.9800	40.1100	+1.211%	1,501,888	+3.366%
2026-05-20	39.1400	39.8100	38.9000	39.6300	+1.720%	1,902,671	+4.618%
2026-05-19	38.7500	39.0500	38.2400	38.9600	+0.077%	1,866,581	+6.417%
2026-05-18	38.4800	39.0500	38.2700	38.9300	+1.486%	1,609,793	+6.499%
2026-05-15	39.5900	39.6100	38.2850	38.3600	-3.229%	2,124,095	+8.081%
2026-05-14	40.2300	40.4300	39.6050	39.6400	-0.627%	2,001,932	+4.591%
2026-05-13	40.7500	40.7500	39.6800	39.8900	-2.565%	1,617,607	+3.936%
2026-05-12	40.8500	41.1100	40.1600	40.9400	+0.294%	2,219,867	+1.270%
2026-05-11	40.6000	40.9750	40.3900	40.8200	+0.890%	1,894,731	+1.568%
2026-05-08	40.2900	40.6900	40.1500	40.4600	+0.522%	1,703,053	+2.472%
2026-05-07	40.1000	40.5600	39.8600	40.2500	-0.074%	2,412,566	+3.006%
2026-05-06	39.5600	40.7150	39.3800	40.2800	+2.834%	2,577,550	+2.929%
2026-05-05	39.1500	39.4365	38.8650	39.1700	+0.307%	1,688,926	+5.846%
2026-05-04	39.9000	40.1400	38.9901	39.0500	-2.715%	2,951,494	+6.172%
2026-05-01	41.0600	41.0600	39.9300	40.1400	-0.840%	3,500,195	+3.288%
2026-04-30	39.7900	40.5600	39.6200	40.4800	+1.939%	2,518,721	+2.421%
2026-04-29	39.4000	39.8599	39.1900	39.7100	+0.278%	2,902,858	+4.407%
2026-04-28	39.3000	39.6300	38.6300	39.6000	+1.434%	3,749,580	+4.697%
2026-04-27	39.5500	39.9150	39.0050	39.0400	-1.265%	1,403,332	+6.199%
2026-04-24	39.7400	40.1050	39.5300	39.5400	-0.628%	2,378,143	+4.856%
2026-04-23	39.2700	39.8750	39.2450	39.7900	+1.791%	2,451,017	+4.197%
2026-04-22	39.8200	39.8300	38.8700	39.0900	-1.263%	2,403,397	+6.063%
2026-04-21	40.2700	40.5000	39.5300	39.5900	-1.640%	1,636,291	+4.723%
2026-04-20	39.6200	40.2500	39.5000	40.2500	+1.131%	2,041,106	+3.006%
2026-04-17	39.2100	40.2800	39.1750	39.8000	+1.790%	2,393,548	+4.171%
2026-04-16	38.8900	39.3100	38.8900	39.1000	+0.385%	1,523,739	+6.036%
2026-04-15	39.4000	39.4000	38.6900	38.9500	-1.666%	1,872,889	+6.444%
2026-04-14	38.9100	39.6600	38.8750	39.6100	+1.486%	1,835,374	+4.671%
2026-04-13	38.7300	39.0450	38.3800	39.0300	+0.386%	1,689,264	+6.226%
2026-04-10	38.8700	39.2050	38.7200	38.8800	+0.077%	1,332,701	+6.636%
2026-04-09	38.2000	39.0300	38.0600	38.8500	+0.988%	1,864,137	+6.718%
2026-04-08	37.8200	38.5750	37.7500	38.4700	+3.275%	3,266,957	+7.772%
2026-04-07	37.1700	37.7500	36.9550	37.2500	+0.134%	1,804,870	+11.302%
2026-04-06	37.1400	37.5100	36.9500	37.2000	+0.027%	1,687,380	+11.452%
2026-04-02	36.7100	37.2700	36.3500	37.1900	+1.807%	3,161,631	+11.482%
2026-04-01	36.0300	36.8050	36.0300	36.5300	-0.327%	2,884,264	+13.496%
2026-03-31	36.4500	36.7450	35.7850	36.6500	+2.089%	2,968,432	+13.124%
2026-03-30	36.4100	36.7400	35.7700	35.9000	-0.167%	2,219,449	+15.487%
2026-03-27	36.1900	36.4800	35.8550	35.9600	-0.745%	1,845,773	+15.295%
2026-03-26	36.0100	36.6450	36.0000	36.2300	+0.083%	1,719,553	+14.436%
2026-03-25	36.4400	36.6600	35.7000	36.2000	-0.193%	1,929,873	+14.530%
2026-03-24	36.8700	36.9200	36.2400	36.2700	-2.369%	2,834,810	+14.309%
2026-03-23	37.2300	37.7400	36.7700	37.1500	+1.254%	1,437,780	+11.602%
2026-03-20	37.9800	38.1400	36.3800	36.6900	-4.003%	3,882,780	+13.001%
2026-03-19	38.1800	38.4700	37.9400	38.2200	-0.495%	2,399,651	+8.477%
2026-03-18	39.0600	39.3000	38.3600	38.4100	-1.714%	3,181,199	+7.941%
2026-03-17	39.1400	40.1900	39.0600	39.0800	+0.592%	4,323,294	+6.090%
2026-03-16	39.2600	39.9350	38.7900	38.8500	+0.517%	5,167,267	+6.718%
2026-03-13	38.8300	39.0000	38.3600	38.6500	+1.152%	1,735,120	+7.270%
2026-03-12	38.4500	38.7600	38.0050	38.2100	-1.368%	1,843,989	+8.506%
2026-03-11	39.6700	39.6800	38.5100	38.7400	-3.102%	1,905,373	+7.021%
2026-03-10	39.8800	40.6250	39.5700	39.9800	-0.250%	2,114,053	+3.702%
2026-03-09	39.9800	40.0900	39.0600	40.0800	-0.323%	2,070,321	+3.443%
2026-03-06	40.3700	40.3700	39.7500	40.2100	-0.741%	1,965,904	+3.109%
2026-03-05	40.5800	40.8600	40.1950	40.5100	-1.483%	2,203,732	+2.345%
2026-03-04	40.9900	41.1400	40.2300	41.1200	+0.146%	2,414,035	+0.827%
2026-03-03	41.0900	41.4000	40.2800	41.0600	-1.864%	2,326,197	+0.974%
2026-03-02	40.8400	42.0700	40.7100	41.8400	+1.702%	2,449,071	-0.908%
2026-02-27	39.5600	41.6600	39.4136	41.1400	+2.313%	3,502,025	+0.778%
2026-02-26	39.9000	40.4600	39.6000	40.2100	+1.259%	3,173,063	+3.109%
2026-02-25	40.0300	40.2002	39.3400	39.7100	-0.650%	2,098,318	+4.407%
2026-02-24	39.7000	40.1400	39.3000	39.9700	+0.782%	1,914,341	+3.728%
2026-02-23	39.4200	40.5100	39.4200	39.6600	-1.588%	2,459,537	+4.539%
2026-02-20	38.8200	40.3500	38.6900	40.3000	+4.242%	2,271,740	+2.878%
2026-02-19	38.7600	38.9400	38.2850	38.6600	-0.052%	2,418,208	+7.243%
2026-02-18	38.8500	39.0600	38.6100	38.6800	-0.438%	2,928,014	+7.187%
2026-02-17	39.1400	39.3100	38.6900	38.8500	-0.205%	2,617,634	+6.718%
2026-02-13	38.4300	39.1350	37.9200	38.9300	+0.986%	2,704,343	+6.499%
2026-02-12	38.6700	39.0600	38.0300	38.5500	-0.155%	3,641,635	+7.549%
2026-02-11	38.4800	38.6500	38.0189	38.6100	+0.312%	2,720,299	+7.382%
2026-02-10	38.2900	38.7300	37.3800	38.4900	+0.865%	4,190,324	+7.716%
2026-02-09	38.3700	38.5500	37.9500	38.1600	-0.599%	976,255	+8.648%
2026-02-06	38.5600	38.8800	38.2700	38.3900	+0.078%	1,811,643	+7.997%
2026-02-05	38.5500	38.6600	38.0500	38.3600	-1.363%	1,939,293	+8.081%
2026-02-04	38.2500	39.1900	38.2500	38.8900	+2.342%	2,239,947	+6.608%
2026-02-03	37.0000	38.2300	37.0000	38.0000	+2.564%	2,338,521	+9.105%
2026-02-02	37.5100	37.7200	37.0250	37.0500	-1.279%	2,003,790	+11.903%
2026-01-30	37.4900	37.6300	37.0800	37.5300	-0.213%	3,103,613	+10.472%
2026-01-29	37.2700	37.6850	36.9050	37.6100	+1.457%	1,967,301	+10.237%
2026-01-28	37.4700	37.7900	36.9800	37.0700	-0.776%	1,906,036	+11.842%
2026-01-27	37.6100	37.7800	37.3000	37.3600	-0.770%	1,320,253	+10.974%
2026-01-26	38.0300	38.2900	37.6200	37.6500	-1.543%	2,012,156	+10.120%
2026-01-23	38.6800	38.8000	38.1500	38.2400	-1.061%	2,473,343	+8.421%
2026-01-22	39.0200	39.2100	38.4000	38.6500	-0.847%	2,559,247	+7.270%
2026-01-21	39.0000	39.2400	38.3850	38.9800	+0.257%	2,484,425	+6.362%
2026-01-20	38.8500	39.2650	38.6900	38.8800	-1.843%	2,385,295	+6.636%
2026-01-16	39.0000	39.7800	38.9200	39.6100	+1.201%	2,208,168	+4.671%
2026-01-15	38.7600	39.3300	38.5100	39.1400	+1.137%	1,611,287	+5.927%
2026-01-14	37.7200	38.7600	37.6601	38.7000	+2.571%	1,612,345	+7.132%
2026-01-13	37.9000	38.0300	36.9100	37.7300	-0.449%	2,198,851	+9.886%
2026-01-12	37.7800	38.2500	37.5800	37.9000	+0.584%	2,983,946	+9.393%
2026-01-09	37.0800	37.8650	36.9350	37.6800	+1.673%	2,959,807	+10.032%
2026-01-08	36.1200	37.1300	36.0000	37.0600	+2.009%	2,203,408	+11.873%
2026-01-07	36.6300	36.7500	36.1550	36.3300	-0.302%	2,325,565	+14.121%
2026-01-06	35.3900	36.6250	35.2400	36.4400	+2.648%	3,276,506	+13.776%
2026-01-05	35.2800	35.8750	35.0900	35.5000	+0.282%	2,732,113	+16.789%
2026-01-02	35.5000	35.5100	35.0900	35.4000	-1.803%	2,201,901	+17.119%
2025-12-31	36.3100	36.4000	35.9500	36.0500	-0.716%	1,611,392	+15.007%
2025-12-30	35.9700	36.3700	35.8900	36.3100	+0.945%	2,689,889	+14.183%
2025-12-29	36.0200	36.0600	35.7100	35.9700	+0.195%	2,156,001	+15.263%
2025-12-26	35.7900	35.9200	35.5300	35.9000	+0.167%	2,008,382	+15.487%
2025-12-24	35.3400	35.9100	35.2500	35.8400	+1.357%	1,880,142	+15.681%
2025-12-23	35.7500	35.8600	35.2900	35.3600	-1.063%	2,121,608	+17.251%
2025-12-22	35.5100	35.9150	35.3958	35.7400	+0.478%	2,273,692	+16.004%
2025-12-19	35.7800	35.9900	35.5700	35.5700	-1.057%	4,981,716	+16.559%
2025-12-18	36.2900	36.3700	35.7150	35.9500	-0.718%	3,013,309	+15.327%
2025-12-17	35.8500	36.4100	35.7500	36.2100	+1.174%	2,656,442	+14.499%
2025-12-16	36.5900	36.6750	35.7500	35.7900	-2.079%	2,433,060	+15.842%
2025-12-15	36.7400	36.9800	36.3150	36.5500	+0.082%	2,274,838	+13.434%
2025-12-12	36.7100	36.8500	36.4650	36.5200	+0.275%	1,632,474	+13.527%
2025-12-11	36.3100	36.6300	35.9900	36.4200	+1.082%	2,446,406	+13.839%
2025-12-10	35.6100	36.1500	35.5800	36.0300	+1.322%	2,731,038	+15.071%
2025-12-09	36.4400	36.7000	35.5600	35.5600	-2.039%	2,041,371	+16.592%
2025-12-08	36.6300	36.7700	36.1100	36.3000	-0.901%	1,541,043	+14.215%
2025-12-05	36.4300	36.8950	36.4300	36.6300	-0.489%	1,953,326	+13.186%
2025-12-04	36.9300	37.2000	36.7250	36.8100	-0.540%	1,417,582	+12.632%
2025-12-03	37.2000	37.5900	36.9000	37.0100	-0.162%	1,634,433	+12.024%
2025-12-02	37.1100	37.1200	36.6100	37.0700	+0.352%	2,006,427	+11.842%
2025-12-01	36.8300	37.3100	36.5300	36.9400	-0.779%	1,235,506	+12.236%
2025-11-28	37.2300	37.5200	37.1800	37.2300	-0.321%	718,465	+11.362%
2025-11-26	36.8100	37.5800	36.6500	37.3500	+1.137%	1,780,153	+11.004%
2025-11-25	36.5300	37.2200	36.5300	36.9300	+1.764%	1,438,974	+12.266%
2025-11-24	36.3100	36.6100	36.1000	36.2900	+0.055%	3,306,007	+14.246%
2025-11-21	35.9300	36.6800	35.8100	36.2700	+1.796%	1,789,479	+14.309%
2025-11-20	36.0200	36.1600	35.5900	35.6300	-0.641%	1,737,168	+16.363%
2025-11-19	36.2200	36.3700	35.4200	35.8600	-1.185%	1,752,126	+15.616%
2025-11-18	36.0000	36.3100	35.6660	36.2900	+0.722%	1,671,948	+14.246%
2025-11-17	36.6200	36.8600	36.0000	36.0300	-1.611%	1,908,794	+15.071%
2025-11-14	36.8500	37.2100	36.4500	36.6200	-0.082%	1,738,354	+13.217%
2025-11-13	36.8700	37.1800	36.4600	36.6500	-0.624%	1,432,203	+13.124%
2025-11-12	37.1000	37.4500	36.8118	36.8800	-1.020%	1,656,647	+12.419%
2025-11-11	36.9700	37.3800	36.7950	37.2600	+1.720%	1,143,807	+11.272%
2025-11-10	37.0800	37.3300	36.0850	36.6300	-2.424%	2,062,338	+13.186%
2025-11-07	37.1900	37.5500	36.9400	37.5400	+1.514%	1,980,432	+10.442%
2025-11-06	37.5700	37.7600	36.9300	36.9800	-1.988%	1,548,581	+12.115%
2025-11-05	37.5500	37.8700	37.3100	37.7300	+0.855%	1,513,394	+9.886%
2025-11-04	36.8300	37.7100	36.7500	37.4100	+1.108%	3,259,705	+10.826%
2025-11-03	37.2400	37.6700	36.5100	37.0000	-1.779%	3,858,293	+12.054%
2025-10-31	39.2600	39.2600	37.1350	37.6700	-3.559%	4,487,932	+10.061%
2025-10-30	39.8100	40.3400	38.8200	39.0600	-2.545%	2,760,656	+6.144%
2025-10-29	41.0400	41.4000	39.9000	40.0800	-3.024%	1,677,536	+3.443%
2025-10-28	41.5700	41.6150	40.8300	41.3300	-0.840%	1,477,304	+0.315%
2025-10-27	41.9600	42.1150	41.5900	41.6800	-0.903%	1,947,173	-0.528%
2025-10-24	42.1600	42.4900	41.9750	42.0600	+0.382%	1,709,667	-1.427%
2025-10-23	42.3200	42.5300	41.5850	41.9000	-1.039%	1,785,620	-1.050%
2025-10-22	42.1300	42.5450	41.9800	42.3400	+0.498%	2,422,049	-2.078%
2025-10-21	42.2900	42.6400	42.0900	42.1300	-0.331%	1,279,344	-1.590%
2025-10-20	42.3000	42.5000	41.9500	42.2700	+0.285%	1,031,291	-1.916%
2025-10-17	42.0300	42.2250	41.6300	42.1500	+0.693%	1,586,005	-1.637%
2025-10-16	41.2800	41.9950	41.0400	41.8600	+1.824%	1,991,451	-0.956%
2025-10-15	40.9600	41.7700	40.8900	41.1100	+0.513%	1,607,183	+0.851%
2025-10-14	40.2400	41.1800	40.1800	40.9000	+1.615%	1,411,878	+1.369%
2025-10-13	39.6600	40.3450	39.3600	40.2500	+2.339%	1,472,223	+3.006%
2025-10-10	39.9300	39.9600	39.3200	39.3300	-1.106%	1,562,264	+5.416%
2025-10-09	40.0000	40.2200	39.5850	39.7700	-0.376%	1,226,402	+4.249%
2025-10-08	39.7200	39.9700	39.5000	39.9200	-0.300%	996,777	+3.858%
2025-10-07	39.7900	40.1500	39.5000	40.0400	+0.250%	1,473,950	+3.546%
2025-10-06	40.8900	40.8900	39.7600	39.9400	-1.867%	1,710,101	+3.806%
2025-10-03	40.5600	41.1200	40.3300	40.7000	+1.143%	1,112,123	+1.867%
2025-10-02	40.5000	40.5000	39.8700	40.2400	-0.593%	1,040,601	+3.032%
2025-10-01	40.0400	40.6900	40.0400	40.4800	-0.443%	1,677,013	+2.421%
2025-09-30	40.6100	40.7500	40.4300	40.6600	+0.148%	1,574,387	+1.968%
2025-09-29	40.6600	40.7000	40.2500	40.6000	+0.222%	2,257,341	+2.118%
2025-09-26	39.9000	40.5800	39.7700	40.5100	+2.015%	1,385,999	+2.345%
2025-09-25	39.6800	39.9700	39.6000	39.7100	-0.101%	752,611	+4.407%
2025-09-24	40.0000	40.1400	39.6970	39.7500	-0.848%	1,390,726	+4.302%
2025-09-23	40.1300	40.3700	39.9600	40.0900	+0.050%	1,429,439	+3.417%
2025-09-22	40.2100	40.3600	39.9200	40.0700	-0.323%	2,045,624	+3.469%
2025-09-19	40.7200	41.0100	40.1850	40.2000	-1.446%	3,066,033	+3.134%
2025-09-18	41.0400	41.3050	40.5300	40.7900	-1.043%	1,309,703	+1.643%
2025-09-17	41.1500	42.0300	41.1500	41.2200	+0.537%	2,436,417	+0.582%
2025-09-16	40.6900	41.1400	40.6400	41.0000	+0.466%	2,182,636	+1.122%
2025-09-15	41.6800	41.6800	40.7500	40.8100	-0.923%	1,675,216	+1.593%
2025-09-12	41.4700	41.6200	41.0600	41.1900	-1.057%	1,038,612	+0.655%
2025-09-11	40.7100	41.6900	40.7100	41.6300	+2.235%	1,427,148	-0.408%
2025-09-10	40.8300	41.0600	40.5600	40.7200	-0.025%	2,126,211	+1.817%
2025-09-09	40.8200	41.1100	40.4250	40.7300	-1.021%	2,424,888	+1.792%
2025-09-08	41.0800	41.1950	40.6750	41.1500	-1.414%	1,778,027	+0.753%
2025-09-05	41.4100	42.0400	41.2300	41.7400	+1.855%	1,499,383	-0.671%
2025-09-04	40.9700	41.0700	40.3500	40.9800	+0.343%	1,361,273	+1.171%
2025-09-03	39.8000	40.8900	39.7000	40.8400	+2.382%	1,874,548	+1.518%
2025-09-02	40.5000	40.6750	39.8000	39.8900	-2.517%	1,692,556	+3.936%
2025-08-29	40.7700	40.9350	40.5100	40.9200	+0.714%	1,377,931	+1.320%
2025-08-28	40.8100	40.8100	40.2800	40.6300	-0.197%	1,439,133	+2.043%
2025-08-27	40.4500	40.8000	40.3809	40.7100	+1.218%	2,672,973	+1.842%
2025-08-26	40.5800	40.9000	40.1100	40.2200	-0.446%	1,803,517	+3.083%
2025-08-25	40.9400	41.1015	40.3700	40.4000	-1.679%	1,105,940	+2.624%
2025-08-22	40.3300	41.4100	40.2400	41.0900	+2.674%	1,223,453	+0.900%
2025-08-21	39.7500	40.0800	39.7100	40.0200	+0.125%	977,415	+3.598%
2025-08-20	40.2400	40.5600	39.9200	39.9700	+0.025%	1,379,701	+3.728%
2025-08-19	39.3400	40.1100	39.2050	39.9600	+2.462%	1,098,306	+3.754%
2025-08-18	39.4100	39.5300	38.9150	39.0000	-1.266%	1,286,706	+6.308%
2025-08-15	39.2800	39.7900	39.2600	39.5000	+0.560%	1,559,613	+4.962%
2025-08-14	39.1100	39.5050	38.9200	39.2800	-0.658%	2,128,408	+5.550%
2025-08-13	38.9600	39.5900	38.6600	39.5400	+1.750%	1,627,869	+4.856%
2025-08-12	38.7800	38.9150	38.5100	38.8600	+0.387%	1,571,166	+6.691%
2025-08-11	38.7500	38.8600	38.3550	38.7100	-0.309%	1,494,980	+7.104%
2025-08-08	39.5500	39.6600	38.7800	38.8300	-1.696%	1,335,194	+6.773%
2025-08-07	39.6800	39.8200	39.1700	39.5000	0.000%	1,547,262	+4.962%
2025-08-06	39.8200	39.8900	39.3600	39.5000	-0.403%	963,804	+4.962%
2025-08-05	39.6700	39.7900	39.3000	39.6600	-0.151%	1,665,337	+4.539%
2025-08-04	40.2500	40.2500	39.5550	39.7200	-0.451%	1,642,681	+4.381%
2025-08-01	39.2800	40.1500	38.4700	39.9000	+2.544%	3,597,514	+3.910%
2025-07-31	40.8200	41.0700	38.5800	38.9100	-5.375%	4,952,447	+6.554%
2025-07-30	41.7100	41.7100	40.9200	41.1200	-1.249%	1,846,465	+0.827%
2025-07-29	41.1200	41.6400	40.7600	41.6400	+1.809%	1,730,000	-0.432%
2025-07-28	41.2300	41.5400	40.8300	40.9000	-1.232%	1,776,075	+1.369%
2025-07-25	41.4500	41.6600	41.0500	41.4100	-0.097%	1,227,949	+0.121%
2025-07-24	41.5600	41.7700	41.2600	41.4500	-0.169%	1,664,365	+0.024%
2025-07-23	41.7400	42.0400	41.4800	41.5200	-0.527%	1,852,332	-0.145%
2025-07-22	41.1500	41.9150	40.9101	41.7400	+1.805%	2,242,820	-0.671%
2025-07-21	41.0800	41.5297	40.9500	41.0000	-0.195%	1,299,614	+1.122%
2025-07-18	40.8800	41.1999	40.4900	41.0800	+0.563%	1,562,985	+0.925%
2025-07-17	41.3500	41.5150	40.8400	40.8500	-1.042%	1,878,244	+1.493%
2025-07-16	41.4000	41.5800	40.8700	41.2800	+0.073%	2,232,678	+0.436%
2025-07-15	42.1700	42.2400	41.2300	41.2500	-2.182%	1,682,470	+0.509%
2025-07-14	42.3200	42.6300	42.0600	42.1700	-0.378%	1,739,354	-1.684%
2025-07-11	42.0000	42.4400	41.6300	42.3300	+0.071%	2,258,108	-2.055%
2025-07-10	42.3800	42.8600	42.2300	42.3000	-0.377%	1,541,767	-1.986%
2025-07-09	42.6000	42.8100	42.1000	42.4600	-0.329%	1,910,739	-2.355%
2025-07-08	42.2500	43.0300	42.1800	42.6000	+0.070%	1,318,436	-2.676%
2025-07-07	43.2100	43.6000	42.4129	42.5700	-1.777%	1,252,978	-2.607%
2025-07-03	43.0400	43.6300	42.9700	43.3400	+0.744%	909,663	-4.338%
2025-07-02	42.5000	43.1600	42.5000	43.0200	+0.962%	2,100,818	-3.626%
2025-07-01	41.8300	43.2500	41.7350	42.6100	+0.259%	1,763,050	-2.699%
2025-06-30	42.3100	42.5600	41.5000	42.5000	+0.307%	1,910,931	-2.447%
2025-06-27	42.2900	43.0750	42.2000	42.3700	+0.213%	2,194,839	-2.148%
2025-06-26	42.2800	42.3450	41.7930	42.2800	+0.356%	1,550,899	-1.939%
2025-06-25	42.9200	42.9600	42.0850	42.1300	-2.273%	2,069,188	-1.590%
2025-06-24	42.7200	43.3200	42.4000	43.1100	+0.513%	2,129,165	-3.827%
2025-06-23	42.5500	42.9800	42.3204	42.8900	+1.227%	1,777,101	-3.334%
2025-06-20	43.0000	43.2400	42.2500	42.3700	-0.796%	3,441,801	-2.148%
2025-06-18	43.0500	43.2400	42.5700	42.7100	-0.628%	1,301,332	-2.927%
2025-06-17	42.9900	43.3100	42.6600	42.9800	-0.278%	1,273,435	-3.537%
2025-06-16	43.1800	43.5200	42.8350	43.1000	+0.233%	1,634,405	-3.805%
2025-06-13	43.0600	43.2400	42.7000	43.0000	-0.830%	1,241,158	-3.581%
2025-06-12	43.3000	43.6200	43.0500	43.3600	+0.092%	1,534,350	-4.382%
2025-06-11	43.8300	44.1300	43.1400	43.3200	-0.801%	963,989	-4.294%
2025-06-10	43.4600	43.8200	43.2200	43.6700	+0.901%	1,312,603	-5.061%
2025-06-09	43.2500	43.7000	42.9500	43.2800	+0.023%	1,663,747	-4.205%
2025-06-06	42.9900	43.3400	42.9300	43.2700	+1.430%	2,428,214	-4.183%
2025-06-05	42.6200	42.9900	42.3720	42.6600	+0.047%	1,125,677	-2.813%
2025-06-04	42.4800	42.9400	42.3200	42.6400	+0.094%	1,869,060	-2.767%
2025-06-03	42.9300	43.0000	42.3400	42.6000	-1.503%	1,572,837	-2.676%
2025-06-02	42.2600	43.3300	42.2050	43.2500	+1.146%	1,314,389	-4.139%
2025-05-30	42.5500	42.9300	42.3600	42.7600	+0.141%	2,207,742	-3.040%
2025-05-29	42.1700	42.8100	41.9100	42.7000	+1.570%	2,156,544	-2.904%
2025-05-28	41.9000	42.0400	41.4600	42.0400	+0.382%	1,940,332	-1.380%
2025-05-27	41.7500	41.8900	41.1300	41.8800	+1.355%	2,023,125	-1.003%
2025-05-23	41.3400	41.3400	40.7600	41.3200	+0.121%	1,382,834	+0.339%
2025-05-22	41.4700	41.4800	40.6800	41.2700	-0.722%	1,616,722	+0.460%
2025-05-21	43.1200	43.2100	41.3750	41.5700	-4.261%	1,755,066	-0.265%
2025-05-20	43.4300	43.9100	43.3600	43.4200	-0.367%	2,245,447	-4.514%
2025-05-19	43.5600	43.7100	43.0300	43.5800	-0.229%	1,580,632	-4.865%
2025-05-16	42.8500	43.7000	42.6100	43.6800	+2.367%	1,763,727	-5.082%
2025-05-15	42.5000	42.6900	42.2900	42.6700	+0.922%	1,635,810	-2.836%
2025-05-14	42.4500	42.4800	41.8600	42.2800	-0.868%	2,204,179	-1.939%
2025-05-13	43.3800	43.4750	42.2300	42.6500	-0.652%	2,269,922	-2.790%
2025-05-12	43.0000	43.2200	42.3500	42.9300	+0.609%	1,776,730	-3.424%
2025-05-09	42.5300	42.9600	42.3900	42.6700	+0.495%	1,284,289	-2.836%
2025-05-08	42.2100	42.6900	41.7398	42.4600	+0.688%	1,956,994	-2.355%
2025-05-07	42.0800	42.7300	41.9900	42.1700	+0.381%	2,212,734	-1.684%
2025-05-06	42.5500	42.9246	41.9600	42.0100	-1.869%	2,210,386	-1.309%
2025-05-05	42.6500	43.0300	41.9150	42.8100	+0.564%	2,727,712	-3.153%
2025-05-02	42.0000	43.0800	41.3521	42.5700	+3.956%	2,896,921	-2.607%
2025-05-01	40.8200	41.3600	40.2700	40.9500	+0.688%	1,960,963	+1.245%
2025-04-30	39.3400	40.7200	39.1500	40.6700	+3.355%	2,594,030	+1.942%
2025-04-29	39.4200	39.6550	39.0400	39.3500	-0.681%	2,590,665	+5.362%
2025-04-28	39.6800	39.9400	39.0800	39.6200	-0.452%	2,468,998	+4.644%
2025-04-25	40.0000	40.1800	39.4600	39.8000	-0.375%	1,248,768	+4.171%
2025-04-24	39.6500	40.2500	39.3700	39.9500	+0.960%	1,684,833	+3.780%
2025-04-23	40.1100	40.4000	39.2350	39.5700	-0.353%	1,606,453	+4.776%
2025-04-22	38.8800	39.9200	38.7600	39.7100	+3.411%	1,762,007	+4.407%
2025-04-21	39.1300	39.3300	38.0100	38.4000	-2.957%	842,840	+7.969%
2025-04-17	38.6100	39.7450	38.4900	39.5700	+2.859%	955,933	+4.776%
2025-04-16	38.6500	38.9700	38.2300	38.4700	-0.156%	814,095	+7.772%
2025-04-15	38.4800	38.9200	38.1101	38.5300	+0.574%	1,424,482	+7.604%
2025-04-14	37.8700	38.4500	37.5501	38.3100	+1.618%	2,340,298	+8.222%
2025-04-11	36.8100	37.7400	36.0300	37.7000	+1.754%	2,346,199	+9.973%
2025-04-10	37.6700	38.2600	35.8800	37.0500	-2.807%	1,993,877	+11.903%
2025-04-09	34.9300	38.1600	34.2400	38.1200	+6.243%	2,383,805	+8.762%
2025-04-08	38.2100	38.2300	35.6000	35.8800	-4.167%	2,536,644	+15.552%
2025-04-07	38.6900	39.2600	37.1050	37.4400	-5.311%	2,337,826	+10.737%
2025-04-04	40.8500	40.9950	39.3400	39.5400	-3.772%	2,997,208	+4.856%
2025-04-03	41.8800	42.3000	40.8600	41.0900	-2.143%	1,953,344	+0.900%
2025-04-02	42.1200	42.2600	41.3000	41.9900	-0.095%	1,765,126	-1.262%
2025-04-01	42.3300	42.7900	41.6500	42.0300	-1.592%	3,929,129	-1.356%
2025-03-31	42.2400	42.9800	42.1600	42.7100	+1.545%	2,485,062	-2.927%
2025-03-28	41.9100	42.0600	41.3900	42.0600	+1.081%	1,221,674	-1.427%
2025-03-27	41.7200	42.3200	41.4700	41.6100	+0.338%	1,082,940	-0.360%
2025-03-26	41.1300	41.6100	41.0600	41.4700	+0.974%	1,227,055	-0.024%
2025-03-25	41.7100	41.7100	40.7000	41.0700	-1.582%	1,456,161	+0.950%
2025-03-24	41.6900	42.3500	41.5600	41.7300	+0.288%	1,322,754	-0.647%
2025-03-21	41.7300	41.9900	41.3900	41.6100	-1.093%	1,955,993	-0.360%
2025-03-20	42.0600	42.4900	41.8000	42.0700	+0.191%	1,475,650	-1.450%
2025-03-19	42.1100	42.6052	41.5350	41.9900	-0.733%	1,479,043	-1.262%
2025-03-18	41.9800	42.4300	41.8400	42.3000	+0.475%	1,093,837	-1.986%
2025-03-17	41.5800	42.4300	41.5800	42.1000	+1.032%	930,390	-1.520%
2025-03-14	40.8100	41.7350	40.6900	41.6700	+2.308%	1,285,886	-0.504%
2025-03-13	41.6900	42.7200	40.7200	40.7300	-2.044%	2,238,150	+1.792%
2025-03-12	41.9900	42.2400	41.4400	41.5800	-1.235%	1,527,483	-0.289%
2025-03-11	42.6600	42.9800	41.9100	42.1000	-1.543%	2,134,608	-1.520%
2025-03-10	43.2200	43.8200	42.7300	42.7600	-0.442%	2,336,673	-3.040%
2025-03-07	42.2800	43.2300	42.0200	42.9500	+1.633%	2,639,842	-3.469%
2025-03-06	42.4600	42.5300	41.8050	42.2600	-0.471%	1,613,741	-1.893%
2025-03-05	41.2400	42.5600	41.1820	42.4600	+1.579%	2,013,386	-2.355%
2025-03-04	42.3400	42.8700	41.7300	41.8000	-1.018%	2,724,734	-0.813%
2025-03-03	41.4800	42.6400	41.0450	42.2300	+2.301%	2,886,242	-1.823%
2025-02-28	40.9700	41.5700	40.6500	41.2800	-2.939%	3,556,569	+0.436%
2025-02-27	42.3400	42.5600	42.0200	42.5300	+0.520%	1,839,118	-2.516%
2025-02-26	43.2500	43.3950	42.0750	42.3100	-2.128%	1,885,579	-2.009%
2025-02-25	42.4500	43.5900	42.3100	43.2300	+2.611%	1,994,188	-4.094%
2025-02-24	41.7000	42.4600	41.3500	42.1300	+0.765%	1,831,662	-1.590%
2025-02-21	42.1100	42.1600	41.5600	41.8100	-0.405%	1,134,597	-0.837%
2025-02-20	41.3600	42.0400	41.0450	41.9800	+1.671%	1,193,011	-1.239%
2025-02-19	41.4000	41.6000	41.1600	41.2900	-0.769%	1,258,790	+0.412%
2025-02-18	41.2600	41.9700	41.2600	41.6100	+0.024%	3,017,490	-0.360%
2025-02-14	42.4200	42.5700	41.3850	41.6000	-1.023%	1,222,570	-0.337%
2025-02-13	42.0000	42.2099	41.8104	42.0300	+0.071%	1,145,148	-1.356%
2025-02-12	41.3300	42.0500	41.2700	42.0000	-0.733%	1,518,720	-1.286%
2025-02-11	41.9700	42.4800	41.7400	42.3100	+0.237%	906,660	-2.009%
2025-02-10	42.3900	42.6100	42.0000	42.2100	-0.401%	901,653	-1.777%

document.getElementById("BhW7X4").onerror = function(){this.style.display='none';}; .dark-mode .gzSSTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzSSTn{ color: #333333; background-color: white; border: 2px solid #333333; }CUBECubeSmartstock NYSE

CUBE
CubeSmart
stock NYSE