CubeSmartCUBENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.76 | $39.33 | $38.51 | $39.14 | 1.61M |
| 1/14/2026 | $37.72 | $38.76 | $37.66 | $38.70 | 1.61M |
| 1/13/2026 | $37.90 | $38.03 | $36.91 | $37.73 | 2.20M |
| 1/12/2026 | $37.78 | $38.25 | $37.58 | $37.90 | 2.98M |
| 1/9/2026 | $37.08 | $37.87 | $36.94 | $37.68 | 2.99M |
| 1/8/2026 | $36.12 | $37.13 | $36.00 | $37.06 | 2.20M |
| 1/7/2026 | $36.63 | $36.75 | $36.16 | $36.33 | 2.33M |
| 1/6/2026 | $35.39 | $36.63 | $35.24 | $36.44 | 3.28M |
| 1/5/2026 | $35.28 | $35.88 | $35.09 | $35.50 | 2.74M |
| 1/2/2026 | $35.50 | $35.51 | $35.09 | $35.40 | 2.20M |
| 12/31/2025 | $36.31 | $36.40 | $35.95 | $36.05 | 1.61M |
| 12/30/2025 | $35.97 | $36.37 | $35.89 | $36.31 | 2.69M |
| 12/29/2025 | $36.02 | $36.06 | $35.71 | $35.97 | 2.16M |
| 12/26/2025 | $35.79 | $35.92 | $35.53 | $35.90 | 2.01M |
| 12/24/2025 | $35.34 | $35.91 | $35.25 | $35.84 | 1.88M |
| 12/23/2025 | $35.75 | $35.86 | $35.29 | $35.36 | 2.12M |
| 12/22/2025 | $35.51 | $35.92 | $35.40 | $35.74 | 2.28M |
| 12/19/2025 | $35.78 | $35.99 | $35.57 | $35.57 | 4.98M |
| 12/18/2025 | $36.29 | $36.37 | $35.72 | $35.95 | 3.02M |
| 12/17/2025 | $35.85 | $36.41 | $35.75 | $36.21 | 2.66M |
| 12/16/2025 | $36.59 | $36.67 | $35.75 | $35.79 | 2.43M |
| 12/15/2025 | $36.74 | $36.98 | $36.32 | $36.55 | 2.28M |
| 12/12/2025 | $36.71 | $36.85 | $36.47 | $36.52 | 1.63M |
| 12/11/2025 | $36.31 | $36.63 | $35.99 | $36.42 | 2.45M |
| 12/10/2025 | $35.61 | $36.15 | $35.58 | $36.03 | 2.73M |
| 12/9/2025 | $36.44 | $36.70 | $35.56 | $35.56 | 2.04M |
| 12/8/2025 | $36.63 | $36.77 | $36.11 | $36.30 | 1.54M |
| 12/5/2025 | $36.43 | $36.90 | $36.43 | $36.63 | 1.95M |
| 12/4/2025 | $36.93 | $37.20 | $36.73 | $36.81 | 1.42M |
| 12/3/2025 | $37.20 | $37.59 | $36.90 | $37.01 | 1.63M |
| 12/2/2025 | $37.11 | $37.12 | $36.61 | $37.07 | 2.01M |
| 12/1/2025 | $36.83 | $37.31 | $36.53 | $36.94 | 1.24M |
| 11/28/2025 | $37.23 | $37.52 | $37.18 | $37.23 | 718,500 |
| 11/26/2025 | $36.81 | $37.58 | $36.65 | $37.35 | 1.78M |
| 11/25/2025 | $36.53 | $37.22 | $36.53 | $36.93 | 1.44M |
| 11/24/2025 | $36.31 | $36.61 | $36.10 | $36.29 | 3.31M |
| 11/21/2025 | $35.93 | $36.68 | $35.81 | $36.27 | 1.79M |
| 11/20/2025 | $36.02 | $36.16 | $35.59 | $35.63 | 1.74M |
| 11/19/2025 | $36.22 | $36.37 | $35.42 | $35.86 | 1.75M |
| 11/18/2025 | $36.00 | $36.31 | $35.67 | $36.29 | 1.67M |
| 11/17/2025 | $36.62 | $36.86 | $36.00 | $36.03 | 1.91M |
| 11/14/2025 | $36.85 | $37.21 | $36.45 | $36.62 | 1.74M |
| 11/13/2025 | $36.87 | $37.18 | $36.46 | $36.65 | 1.43M |
| 11/12/2025 | $37.10 | $37.45 | $36.81 | $36.88 | 1.66M |
| 11/11/2025 | $36.97 | $37.38 | $36.80 | $37.26 | 1.14M |
| 11/10/2025 | $37.08 | $37.33 | $36.09 | $36.63 | 2.06M |
| 11/7/2025 | $37.19 | $37.55 | $36.94 | $37.54 | 1.98M |
| 11/6/2025 | $37.57 | $37.76 | $36.93 | $36.98 | 1.55M |
| 11/5/2025 | $37.55 | $37.87 | $37.31 | $37.73 | 1.51M |
| 11/4/2025 | $36.83 | $37.71 | $36.75 | $37.41 | 3.26M |
| 11/3/2025 | $37.24 | $37.67 | $36.51 | $37.00 | 3.86M |
| 10/31/2025 | $39.26 | $39.26 | $37.14 | $37.67 | 4.49M |
| 10/30/2025 | $39.81 | $40.34 | $38.82 | $39.06 | 2.76M |
| 10/29/2025 | $41.04 | $41.40 | $39.90 | $40.08 | 1.68M |
| 10/28/2025 | $41.57 | $41.62 | $40.83 | $41.33 | 1.48M |
| 10/27/2025 | $41.96 | $42.12 | $41.59 | $41.68 | 1.95M |
| 10/24/2025 | $42.16 | $42.49 | $41.98 | $42.06 | 1.71M |
| 10/23/2025 | $42.32 | $42.53 | $41.59 | $41.90 | 1.79M |
| 10/22/2025 | $42.13 | $42.55 | $41.98 | $42.34 | 2.42M |
| 10/21/2025 | $42.29 | $42.64 | $42.09 | $42.13 | 1.28M |
| 10/20/2025 | $42.30 | $42.50 | $41.95 | $42.27 | 1.03M |