CubeSmart Stock Price History
NYSE: CUBEReal EstateReal Estate Investment TrustsUSD
37.51+0.28 (+0.75%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
CUBE price history at a glance
The price history for CubeSmart (CUBE) on this page begins on October 18, 2004, when the stock closed at $16.73; it most recently closed at $37.51 on October 5, 2026. The highest price in this record is $57.34, reached on December 27, 2021; the latest close is 34.6% below that peak. Across the 21 complete calendar years in the table, CUBE finished higher in 13 and lower in 8. Its best year was 2021 (+69.3%) and its worst was 2007 (-58.8%).
Over roughly 22 years the share price changed +124.2%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, CUBE has lost 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $57.34
- Date of high
- Dec 27, 2021
- Low since 2004
- $1.34
- Date of low
- Mar 2, 2009
- 52-week high
- $43.26
- 52-week low
- $35.09
- Last close
- $37.51
CUBE returns
1 week
-0.05%
1 month
-5.42%
3 months
-5.73%
6 months
-3.45%
Year to date
+4.05%
1 year
-6.04%
3 years
-0.77%
5 years
-28.00%
CUBE price return, excluding dividends.
CUBE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.51 | +5.96% |
| 2025 | 35.40 | -16.35% |
| 2024 | 42.32 | -8.69% |
| 2023 | 46.35 | +15.16% |
| 2022 | 40.25 | -29.27% |
| 2021 | 56.91 | +69.32% |
| 2020 | 33.61 | +6.26% |
| 2019 | 31.63 | +12.44% |
| 2018 | 28.13 | -2.73% |
| 2017 | 28.92 | +8.03% |
| 2016 | 26.77 | -12.57% |
| 2015 | 30.62 | +36.88% |
| 2014 | 22.37 | +40.60% |
| 2013 | 15.91 | +8.75% |
| 2012 | 14.63 | +37.50% |
| 2011 | 10.64 | +11.65% |
| 2010 | 9.53 | +30.19% |
| 2009 | 7.32 | +67.12% |
| 2008 | 4.38 | -48.29% |
| 2007 | 8.47 | -58.78% |
| 2006 | 20.55 | -2.38% |
| 2005 | 21.05 | +21.33% |
| 2004* | 17.35 | +3.71% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CUBE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.23 | 37.59 | 36.93 | 37.51 | +0.75% | |
| 37.77 | 37.77 | 37.22 | 37.23 | -1.40% | |
| 37.40 | 38.07 | 37.31 | 37.76 | +1.53% | |
| 37.45 | 37.80 | 37.18 | 37.19 | -0.88% | |
| 37.79 | 38.27 | 37.51 | 37.52 | -0.03% | |
| 37.12 | 37.65 | 36.70 | 37.53 | -0.13% | |
| 37.99 | 37.99 | 37.44 | 37.58 | -0.77% | |
| 37.27 | 37.92 | 37.10 | 37.87 | +1.28% | |
| 37.81 | 37.96 | 37.21 | 37.39 | -1.14% | |
| 37.67 | 37.98 | 37.38 | 37.82 | +0.56% | |
| 38.24 | 38.39 | 37.51 | 37.61 | -1.39% | |
| 38.41 | 38.53 | 38.03 | 38.14 | -1.09% | |
| 39.84 | 40.02 | 38.56 | 38.56 | -2.92% | |
| 39.81 | 39.91 | 39.48 | 39.72 | +0.43% | |
| 39.95 | 40.34 | 39.49 | 39.55 | -1.59% | |
| 40.01 | 40.24 | 39.82 | 40.19 | +1.26% | |
| 39.82 | 40.37 | 39.48 | 39.69 | -0.60% | |
| 39.59 | 40.15 | 39.38 | 39.93 | +0.53% | |
| 39.72 | 40.06 | 39.27 | 39.72 | +0.46% | |
| 39.37 | 39.55 | 38.89 | 39.54 | +1.18% | |
| 38.99 | 39.25 | 38.73 | 39.08 | +0.49% | |
| 39.70 | 39.73 | 38.78 | 38.89 | -1.94% | |
| 39.39 | 39.85 | 39.17 | 39.66 | +0.41% | |
| 39.47 | 40.21 | 39.46 | 39.50 | -0.63% | |
| 39.82 | 39.82 | 39.33 | 39.75 | +0.73% | |
| 39.69 | 39.72 | 39.12 | 39.46 | -0.68% | |
| 39.70 | 40.01 | 39.42 | 39.73 | +0.03% | |
| 39.93 | 39.96 | 39.26 | 39.72 | -0.75% | |
| 40.17 | 40.23 | 39.94 | 40.02 | +0.13% | |
| 40.29 | 40.39 | 39.97 | 39.97 | -1.21% | |
| 40.60 | 41.66 | 40.44 | 40.46 | -0.39% | |
| 41.00 | 41.10 | 40.42 | 40.62 | -0.71% | |
| 40.98 | 41.14 | 40.39 | 40.91 | +0.05% | |
| 41.25 | 41.31 | 40.80 | 40.89 | -0.70% | |
| 41.32 | 41.69 | 41.12 | 41.18 | -0.68% | |
| 41.36 | 41.76 | 41.32 | 41.46 | +1.22% | |
| 41.69 | 41.70 | 40.94 | 40.96 | -0.44% | |
| 41.28 | 41.48 | 40.89 | 41.14 | -0.82% | |
| 41.46 | 42.03 | 41.46 | 41.48 | -0.65% | |
| 41.39 | 41.96 | 41.32 | 41.75 | +1.29% | |
| 40.80 | 41.53 | 40.70 | 41.22 | +0.93% | |
| 40.85 | 41.28 | 40.68 | 40.84 | -0.37% | |
| 41.38 | 41.39 | 40.54 | 40.99 | -1.87% | |
| 41.85 | 42.47 | 41.60 | 41.77 | -0.19% | |
| 42.35 | 42.41 | 41.73 | 41.85 | -0.24% | |
| 42.00 | 42.08 | 41.50 | 41.95 | +0.17% | |
| 41.70 | 42.04 | 41.24 | 41.88 | +0.10% | |
| 41.67 | 42.28 | 41.54 | 41.84 | +0.92% | |
| 42.06 | 42.06 | 40.61 | 41.46 | +0.53% | |
| 42.00 | 42.13 | 40.50 | 41.24 | -2.80% | |
| 42.63 | 43.04 | 42.35 | 42.43 | -0.16% | |
| 42.76 | 43.26 | 42.44 | 42.50 | +0.52% | |
| 42.07 | 42.88 | 42.03 | 42.28 | +0.45% | |
| 41.28 | 42.17 | 41.28 | 42.09 | +2.63% | |
| 40.87 | 41.55 | 40.83 | 41.01 | -0.27% | |
| 41.00 | 41.17 | 40.75 | 41.12 | +0.51% | |
| 41.50 | 41.72 | 40.87 | 40.91 | -1.61% | |
| 41.74 | 41.81 | 41.25 | 41.58 | -0.74% | |
| 42.28 | 42.90 | 41.77 | 41.89 | -0.43% | |
| 40.56 | 42.10 | 40.53 | 42.07 | +3.98% | |
| 40.83 | 41.34 | 40.33 | 40.46 | -0.15% | |
| 40.84 | 40.87 | 40.35 | 40.52 | -0.22% | |
| 40.14 | 40.78 | 40.14 | 40.61 | +1.05% | |
| 40.71 | 40.72 | 39.86 | 40.19 | +1.01% | |
| 40.11 | 40.37 | 39.71 | 39.79 | -0.38% | |
| 40.68 | 40.68 | 39.81 | 39.94 | -2.30% | |
| 40.68 | 41.30 | 40.40 | 40.88 | +1.62% | |
| 40.91 | 40.91 | 39.93 | 40.23 | -1.83% | |
| 40.51 | 41.05 | 40.43 | 40.98 | +2.12% | |
| 39.25 | 40.20 | 39.21 | 40.13 | +0.91% | |
| 40.31 | 40.43 | 39.77 | 39.77 | -2.29% | |
| 41.02 | 41.02 | 40.42 | 40.70 | -1.38% | |
| 40.81 | 41.29 | 40.77 | 41.27 | +1.53% | |
| 40.69 | 40.99 | 39.92 | 40.65 | +0.15% | |
| 41.06 | 41.25 | 40.28 | 40.59 | -0.64% | |
| 40.70 | 41.14 | 40.55 | 40.85 | +0.89% | |
| 40.38 | 40.81 | 40.29 | 40.49 | -0.32% | |
| 40.78 | 40.94 | 40.43 | 40.62 | +1.30% | |
| 40.98 | 41.04 | 39.91 | 40.10 | -2.67% | |
| 41.49 | 41.84 | 41.02 | 41.20 | -0.29% | |
| 42.19 | 42.26 | 41.28 | 41.32 | -1.36% | |
| 42.09 | 42.32 | 41.67 | 41.89 | +0.41% | |
| 41.92 | 42.08 | 41.33 | 41.72 | +0.10% | |
| 41.91 | 42.62 | 41.65 | 41.68 | -0.02% | |
| 40.47 | 41.81 | 40.33 | 41.69 | +3.78% | |
| 40.33 | 40.43 | 39.92 | 40.17 | -0.35% | |
| 39.85 | 40.59 | 39.77 | 40.31 | +0.78% | |
| 39.74 | 40.18 | 39.42 | 40.00 | +2.30% | |
| 39.35 | 39.97 | 39.08 | 39.10 | -0.84% | |
| 39.31 | 39.66 | 39.05 | 39.43 | +0.25% | |
| 39.56 | 39.80 | 39.15 | 39.33 | -1.68% | |
| 40.31 | 40.55 | 39.98 | 40.00 | -1.33% | |
| 39.97 | 40.76 | 39.72 | 40.54 | +1.35% | |
| 40.20 | 40.45 | 39.88 | 40.00 | +0.10% | |
| 40.12 | 40.32 | 39.89 | 39.96 | -0.27% | |
| 40.25 | 40.46 | 39.81 | 40.07 | -0.10% | |
| 39.39 | 40.18 | 38.98 | 40.11 | +1.21% | |
| 39.14 | 39.81 | 38.90 | 39.63 | +1.72% | |
| 38.75 | 39.05 | 38.24 | 38.96 | +0.08% | |
| 38.48 | 39.05 | 38.27 | 38.93 | +1.49% | |
| 39.59 | 39.61 | 38.29 | 38.36 | -3.23% | |
| 40.23 | 40.43 | 39.61 | 39.64 | -0.63% | |
| 40.75 | 40.75 | 39.68 | 39.89 | -2.56% | |
| 40.85 | 41.11 | 40.16 | 40.94 | +0.29% | |
| 40.60 | 40.98 | 40.39 | 40.82 | +0.89% | |
| 40.29 | 40.69 | 40.15 | 40.46 | +0.52% | |
| 40.10 | 40.56 | 39.86 | 40.25 | -0.07% | |
| 39.56 | 40.72 | 39.38 | 40.28 | +2.83% | |
| 39.15 | 39.44 | 38.87 | 39.17 | +0.31% | |
| 39.90 | 40.14 | 38.99 | 39.05 | -2.72% | |
| 41.06 | 41.06 | 39.93 | 40.14 | -0.84% | |
| 39.79 | 40.56 | 39.62 | 40.48 | +1.94% | |
| 39.40 | 39.86 | 39.19 | 39.71 | +0.28% | |
| 39.30 | 39.63 | 38.63 | 39.60 | +1.43% | |
| 39.55 | 39.92 | 39.01 | 39.04 | -1.26% | |
| 39.74 | 40.11 | 39.53 | 39.54 | -0.63% | |
| 39.27 | 39.88 | 39.25 | 39.79 | +1.79% | |
| 39.82 | 39.83 | 38.87 | 39.09 | -1.26% | |
| 40.27 | 40.50 | 39.53 | 39.59 | -1.64% | |
| 39.62 | 40.25 | 39.50 | 40.25 | +1.13% | |
| 39.21 | 40.28 | 39.18 | 39.80 | +1.79% | |
| 38.89 | 39.31 | 38.89 | 39.10 | +0.39% | |
| 39.40 | 39.40 | 38.69 | 38.95 | -1.67% | |
| 38.91 | 39.66 | 38.88 | 39.61 | +1.49% | |
| 38.73 | 39.05 | 38.38 | 39.03 | +0.39% | |
| 38.87 | 39.21 | 38.72 | 38.88 | +0.08% | |
| 38.20 | 39.03 | 38.06 | 38.85 | +0.99% | |
| 37.82 | 38.58 | 37.75 | 38.47 | +3.28% | |
| 37.17 | 37.75 | 36.96 | 37.25 | +0.13% | |
| 37.14 | 37.51 | 36.95 | 37.20 | +0.03% | |
| 36.71 | 37.27 | 36.35 | 37.19 | +1.81% | |
| 36.03 | 36.81 | 36.03 | 36.53 | -0.33% | |
| 36.45 | 36.75 | 35.79 | 36.65 | +2.09% | |
| 36.41 | 36.74 | 35.77 | 35.90 | -0.17% | |
| 36.19 | 36.48 | 35.86 | 35.96 | -0.75% | |
| 36.01 | 36.65 | 36.00 | 36.23 | +0.08% | |
| 36.44 | 36.66 | 35.70 | 36.20 | -0.19% | |
| 36.87 | 36.92 | 36.24 | 36.27 | -2.37% | |
| 37.23 | 37.74 | 36.77 | 37.15 | +1.25% | |
| 37.98 | 38.14 | 36.38 | 36.69 | -4.00% | |
| 38.18 | 38.47 | 37.94 | 38.22 | -0.49% | |
| 39.06 | 39.30 | 38.36 | 38.41 | -1.71% | |
| 39.14 | 40.19 | 39.06 | 39.08 | +0.59% | |
| 39.26 | 39.94 | 38.79 | 38.85 | +0.52% | |
| 38.83 | 39.00 | 38.36 | 38.65 | +1.15% | |
| 38.45 | 38.76 | 38.01 | 38.21 | -1.37% | |
| 39.67 | 39.68 | 38.51 | 38.74 | -3.10% | |
| 39.88 | 40.63 | 39.57 | 39.98 | -0.25% | |
| 39.98 | 40.09 | 39.06 | 40.08 | -0.32% | |
| 40.37 | 40.37 | 39.75 | 40.21 | -0.74% | |
| 40.58 | 40.86 | 40.20 | 40.51 | -1.48% | |
| 40.99 | 41.14 | 40.23 | 41.12 | +0.15% | |
| 41.09 | 41.40 | 40.28 | 41.06 | -1.86% | |
| 40.84 | 42.07 | 40.71 | 41.84 | +1.70% | |
| 39.56 | 41.66 | 39.41 | 41.14 | +2.31% | |
| 39.90 | 40.46 | 39.60 | 40.21 | +1.26% | |
| 40.03 | 40.20 | 39.34 | 39.71 | -0.65% | |
| 39.70 | 40.14 | 39.30 | 39.97 | +0.78% | |
| 39.42 | 40.51 | 39.42 | 39.66 | -1.59% | |
| 38.82 | 40.35 | 38.69 | 40.30 | +4.24% | |
| 38.76 | 38.94 | 38.29 | 38.66 | -0.05% | |
| 38.85 | 39.06 | 38.61 | 38.68 | -0.44% | |
| 39.14 | 39.31 | 38.69 | 38.85 | -0.21% | |
| 38.43 | 39.14 | 37.92 | 38.93 | +0.99% | |
| 38.67 | 39.06 | 38.03 | 38.55 | -0.16% | |
| 38.48 | 38.65 | 38.02 | 38.61 | +0.31% | |
| 38.29 | 38.73 | 37.38 | 38.49 | +0.86% | |
| 38.37 | 38.55 | 37.95 | 38.16 | -0.60% | |
| 38.56 | 38.88 | 38.27 | 38.39 | +0.08% | |
| 38.55 | 38.66 | 38.05 | 38.36 | -1.36% | |
| 38.25 | 39.19 | 38.25 | 38.89 | +2.34% | |
| 37.00 | 38.23 | 37.00 | 38.00 | +2.56% | |
| 37.51 | 37.72 | 37.03 | 37.05 | -1.28% | |
| 37.49 | 37.63 | 37.08 | 37.53 | -0.21% | |
| 37.27 | 37.69 | 36.91 | 37.61 | +1.46% | |
| 37.47 | 37.79 | 36.98 | 37.07 | -0.78% | |
| 37.61 | 37.78 | 37.30 | 37.36 | -0.77% | |
| 38.03 | 38.29 | 37.62 | 37.65 | -1.54% | |
| 38.68 | 38.80 | 38.15 | 38.24 | -1.06% | |
| 39.02 | 39.21 | 38.40 | 38.65 | -0.85% | |
| 39.00 | 39.24 | 38.39 | 38.98 | +0.26% | |
| 38.85 | 39.27 | 38.69 | 38.88 | -1.84% | |
| 39.00 | 39.78 | 38.92 | 39.61 | +1.20% | |
| 38.76 | 39.33 | 38.51 | 39.14 | +1.14% | |
| 37.72 | 38.76 | 37.66 | 38.70 | +2.57% | |
| 37.90 | 38.03 | 36.91 | 37.73 | -0.45% | |
| 37.78 | 38.25 | 37.58 | 37.90 | +0.58% | |
| 37.08 | 37.87 | 36.94 | 37.68 | +1.67% | |
| 36.12 | 37.13 | 36.00 | 37.06 | +2.01% | |
| 36.63 | 36.75 | 36.16 | 36.33 | -0.30% | |
| 35.39 | 36.63 | 35.24 | 36.44 | +2.65% | |
| 35.28 | 35.88 | 35.09 | 35.50 | +0.28% | |
| 35.50 | 35.51 | 35.09 | 35.40 | -1.80% | |
| 36.31 | 36.40 | 35.95 | 36.05 | -0.72% | |
| 35.97 | 36.37 | 35.89 | 36.31 | +0.95% | |
| 36.02 | 36.06 | 35.71 | 35.97 | +0.19% | |
| 35.79 | 35.92 | 35.53 | 35.90 | +0.17% | |
| 35.34 | 35.91 | 35.25 | 35.84 | +1.36% | |
| 35.75 | 35.86 | 35.29 | 35.36 | -1.06% | |
| 35.51 | 35.92 | 35.40 | 35.74 | +0.48% | |
| 35.78 | 35.99 | 35.57 | 35.57 | -1.06% | |
| 36.29 | 36.37 | 35.72 | 35.95 | -0.72% | |
| 35.85 | 36.41 | 35.75 | 36.21 | +1.17% | |
| 36.59 | 36.68 | 35.75 | 35.79 | -2.08% | |
| 36.74 | 36.98 | 36.32 | 36.55 | +0.08% | |
| 36.71 | 36.85 | 36.47 | 36.52 | +0.27% | |
| 36.31 | 36.63 | 35.99 | 36.42 | +1.08% | |
| 35.61 | 36.15 | 35.58 | 36.03 | +1.32% | |
| 36.44 | 36.70 | 35.56 | 35.56 | -2.04% | |
| 36.63 | 36.77 | 36.11 | 36.30 | -0.90% | |
| 36.43 | 36.90 | 36.43 | 36.63 | -0.49% | |
| 36.93 | 37.20 | 36.73 | 36.81 | -0.54% | |
| 37.20 | 37.59 | 36.90 | 37.01 | -0.16% | |
| 37.11 | 37.12 | 36.61 | 37.07 | +0.35% | |
| 36.83 | 37.31 | 36.53 | 36.94 | -0.78% | |
| 37.23 | 37.52 | 37.18 | 37.23 | -0.32% | |
| 36.81 | 37.58 | 36.65 | 37.35 | +1.14% | |
| 36.53 | 37.22 | 36.53 | 36.93 | +1.76% | |
| 36.31 | 36.61 | 36.10 | 36.29 | +0.06% | |
| 35.93 | 36.68 | 35.81 | 36.27 | +1.80% | |
| 36.02 | 36.16 | 35.59 | 35.63 | -0.64% | |
| 36.22 | 36.37 | 35.42 | 35.86 | -1.18% | |
| 36.00 | 36.31 | 35.67 | 36.29 | +0.72% | |
| 36.62 | 36.86 | 36.00 | 36.03 | -1.61% | |
| 36.85 | 37.21 | 36.45 | 36.62 | -0.08% | |
| 36.87 | 37.18 | 36.46 | 36.65 | -0.62% | |
| 37.10 | 37.45 | 36.81 | 36.88 | -1.02% | |
| 36.97 | 37.38 | 36.80 | 37.26 | +1.72% | |
| 37.08 | 37.33 | 36.09 | 36.63 | -2.42% | |
| 37.19 | 37.55 | 36.94 | 37.54 | +1.51% | |
| 37.57 | 37.76 | 36.93 | 36.98 | -1.99% | |
| 37.55 | 37.87 | 37.31 | 37.73 | +0.86% | |
| 36.83 | 37.71 | 36.75 | 37.41 | +1.11% | |
| 37.24 | 37.67 | 36.51 | 37.00 | -1.78% | |
| 39.26 | 39.26 | 37.14 | 37.67 | -3.56% | |
| 39.81 | 40.34 | 38.82 | 39.06 | -2.54% | |
| 41.04 | 41.40 | 39.90 | 40.08 | -3.02% | |
| 41.57 | 41.62 | 40.83 | 41.33 | -0.84% | |
| 41.96 | 42.12 | 41.59 | 41.68 | -0.90% | |
| 42.16 | 42.49 | 41.98 | 42.06 | +0.38% | |
| 42.32 | 42.53 | 41.59 | 41.90 | -1.04% | |
| 42.13 | 42.55 | 41.98 | 42.34 | +0.50% | |
| 42.29 | 42.64 | 42.09 | 42.13 | -0.33% | |
| 42.30 | 42.50 | 41.95 | 42.27 | +0.28% | |
| 42.03 | 42.23 | 41.63 | 42.15 | +0.69% | |
| 41.28 | 42.00 | 41.04 | 41.86 | +1.82% | |
| 40.96 | 41.77 | 40.89 | 41.11 | +0.51% | |
| 40.24 | 41.18 | 40.18 | 40.90 | +1.61% | |
| 39.66 | 40.35 | 39.36 | 40.25 | +2.34% | |
| 39.93 | 39.96 | 39.32 | 39.33 | -1.11% | |
| 40.00 | 40.22 | 39.59 | 39.77 | -0.38% | |
| 39.72 | 39.97 | 39.50 | 39.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CUBE chart for longer ranges.