CubeSmart

CUBE
🏛️ usa →
40.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.64 40.64 39.78 40.25 1.2M
2022-12-29 40.51 41.28 40.44 41.15 1.6M
2022-12-28 41.35 41.35 40.11 40.19 1.3M
2022-12-27 40.60 40.93 40.28 40.93 1.1M
2022-12-23 39.78 40.68 39.68 40.68 1.2M
2022-12-22 39.69 40.04 39.20 40.00 1.6M
2022-12-21 39.85 40.62 39.68 40.08 2.5M
2022-12-20 39.31 39.95 38.75 39.56 2.9M
2022-12-19 40.18 40.37 39.31 39.66 3.6M
2022-12-16 41.66 41.66 39.01 40.44 36.5M
2022-12-15 41.60 42.00 41.08 41.61 4.5M
2022-12-14 43.00 43.84 42.09 42.14 4.2M
2022-12-13 44.57 45.22 43.13 43.25 4.0M
2022-12-12 42.95 43.36 42.67 43.32 2.6M
2022-12-09 42.59 43.35 42.51 42.96 2.5M
2022-12-08 42.35 43.34 42.31 42.73 2.4M
2022-12-07 41.63 42.61 41.50 42.09 2.4M
2022-12-06 42.15 42.69 41.67 41.82 2.7M
2022-12-05 43.69 43.77 42.34 42.35 6.0M
2022-12-02 41.04 41.99 40.82 41.82 2.2M
2022-12-01 41.74 42.80 40.71 41.40 1.3M
2022-11-30 39.42 41.48 39.23 41.39 2.1M
2022-11-29 38.92 39.60 38.67 39.58 1.5M
2022-11-28 40.24 40.47 38.90 38.91 1.7M
2022-11-25 40.69 40.85 40.25 40.39 0.7M
2022-11-23 40.62 40.95 40.53 40.70 1.0M
2022-11-22 40.76 40.81 40.36 40.73 0.7M
2022-11-21 40.25 40.76 40.04 40.60 0.7M
2022-11-18 40.35 40.57 39.70 40.54 0.7M
2022-11-17 39.81 40.05 39.45 39.79 0.7M
2022-11-16 40.23 40.62 39.98 40.37 0.8M
2022-11-15 41.05 41.25 39.91 40.17 1.1M
2022-11-14 41.14 41.19 40.40 40.46 0.9M
2022-11-11 42.00 42.12 40.87 41.21 1.0M
2022-11-10 39.80 41.88 39.72 41.82 1.3M
2022-11-09 39.22 39.83 38.80 38.83 1.2M
2022-11-08 39.37 40.15 39.06 39.50 1.1M
2022-11-07 39.24 39.45 38.48 39.20 1.3M
2022-11-04 39.04 39.34 37.97 38.91 2.1M
2022-11-03 39.01 39.43 38.29 38.90 2.4M
2022-11-02 41.38 41.38 39.16 39.51 2.9M
2022-11-01 42.11 42.24 41.53 41.73 1.8M
2022-10-31 41.68 42.47 41.58 41.87 2.7M
2022-10-28 39.57 41.90 39.07 41.87 1.9M
2022-10-27 39.47 39.70 38.98 39.40 1.5M
2022-10-26 39.49 40.08 39.06 39.17 1.4M
2022-10-25 37.94 39.45 37.94 39.39 2.7M
2022-10-24 38.74 38.99 37.55 37.70 2.4M
2022-10-21 38.75 38.75 37.60 38.22 1.5M
2022-10-20 38.79 39.22 38.29 38.60 0.8M
2022-10-19 39.28 39.48 38.36 38.61 0.8M
2022-10-18 39.72 40.29 39.26 39.77 1.1M
2022-10-17 38.05 39.45 37.97 39.35 2.0M
2022-10-14 38.62 38.72 37.20 37.24 1.3M
2022-10-13 37.18 38.37 36.82 38.10 1.6M
2022-10-12 38.59 38.74 37.90 37.93 1.1M
2022-10-11 38.06 38.69 37.74 38.60 0.9M
2022-10-10 38.53 38.59 38.07 38.12 1.3M
2022-10-07 39.43 39.69 37.94 38.33 1.1M
2022-10-06 40.74 40.94 39.60 39.76 0.9M
2022-10-05 40.60 40.84 39.79 40.72 1.2M
2022-10-04 40.59 41.60 40.52 41.11 1.4M
2022-10-03 40.45 40.69 39.59 40.34 1.4M
2022-09-30 39.44 40.35 39.40 40.06 2.0M
2022-09-29 39.85 40.06 38.71 39.47 1.4M
2022-09-28 39.78 40.54 39.17 40.17 1.4M
2022-09-27 40.09 40.39 39.01 39.28 1.5M
2022-09-26 40.06 40.16 39.01 39.71 1.8M
2022-09-23 40.80 41.09 39.64 40.25 2.2M
2022-09-22 41.49 41.56 40.67 41.12 1.8M
2022-09-21 42.37 42.84 41.69 41.70 0.9M
2022-09-20 42.73 42.91 41.87 42.03 1.0M
2022-09-19 42.94 43.32 42.47 43.26 1.2M
2022-09-16 43.63 43.70 42.76 43.35 2.2M
2022-09-15 44.79 44.86 43.75 43.78 1.3M
2022-09-14 45.14 45.35 44.57 44.89 1.6M
2022-09-13 46.19 46.45 45.39 45.56 1.0M
2022-09-12 47.10 47.19 46.69 46.97 0.9M
2022-09-09 47.44 47.58 46.92 46.99 1.1M
2022-09-08 46.99 47.38 46.54 47.25 0.9M
2022-09-07 46.75 47.48 46.56 47.35 0.8M
2022-09-06 46.24 46.98 46.02 46.56 0.7M
2022-09-02 46.69 46.98 45.86 45.96 0.5M
2022-09-01 45.81 46.49 45.55 46.46 0.8M
2022-08-31 46.94 47.02 45.72 46.05 1.3M
2022-08-30 47.82 47.82 46.41 46.58 1.0M
2022-08-29 48.19 48.19 47.58 47.58 1.1M
2022-08-26 49.57 49.57 48.41 48.51 0.8M
2022-08-25 49.01 49.50 48.73 49.42 0.9M
2022-08-24 48.32 49.42 48.32 48.82 0.9M
2022-08-23 49.06 49.11 48.00 48.25 1.2M
2022-08-22 49.75 49.86 49.09 49.13 1.0M
2022-08-19 50.51 50.60 49.94 50.11 1.0M
2022-08-18 51.00 51.08 50.22 50.52 1.1M
2022-08-17 50.08 50.81 49.74 50.74 1.0M
2022-08-16 50.41 50.71 50.20 50.49 2.0M
2022-08-15 50.72 50.82 50.41 50.59 1.3M
2022-08-12 50.00 50.63 49.64 50.61 0.8M
2022-08-11 49.79 50.06 49.32 49.47 1.3M
2022-08-10 49.21 49.54 48.99 49.49 0.9M
2022-08-09 48.18 48.98 48.17 48.69 1.3M
2022-08-08 48.04 48.79 47.53 48.10 1.5M
2022-08-05 45.31 47.66 45.31 47.54 2.3M
2022-08-04 45.53 46.20 45.26 45.96 1.5M
2022-08-03 45.61 46.54 45.47 45.52 1.8M
2022-08-02 45.39 45.89 44.81 44.86 1.0M
2022-08-01 45.82 46.14 45.28 45.64 0.7M
2022-07-29 45.65 46.00 45.47 45.87 0.7M
2022-07-28 44.52 45.72 44.45 45.65 0.6M
2022-07-27 43.79 44.18 43.40 44.08 0.8M
2022-07-26 43.31 43.83 43.16 43.71 0.9M
2022-07-25 43.58 43.83 43.22 43.48 1.0M
2022-07-22 43.71 44.04 43.30 43.62 0.6M
2022-07-21 43.22 43.28 42.67 43.28 0.8M
2022-07-20 42.52 43.57 42.31 43.09 2.8M
2022-07-19 41.93 42.56 41.63 42.42 0.9M
2022-07-18 41.97 42.02 41.31 41.47 0.6M
2022-07-15 42.00 42.00 41.20 41.58 1.2M
2022-07-14 40.53 41.42 40.47 41.34 1.1M
2022-07-13 40.89 41.80 40.49 41.35 1.2M
2022-07-12 41.82 42.13 40.65 41.17 1.3M
2022-07-11 42.41 42.70 42.06 42.17 1.1M
2022-07-08 42.57 42.90 42.42 42.72 1.0M
2022-07-07 43.12 43.39 42.61 42.77 1.0M
2022-07-06 43.15 43.90 42.83 43.16 1.1M
2022-07-05 43.30 43.30 42.13 42.85 1.4M
2022-07-01 42.81 43.80 42.56 43.59 1.2M
2022-06-30 42.49 43.54 42.16 42.72 1.3M
2022-06-29 43.79 44.01 43.33 43.35 1.6M
2022-06-28 44.21 44.49 43.64 43.89 2.2M
2022-06-27 43.48 43.98 43.21 43.72 2.0M
2022-06-24 42.08 43.56 41.93 43.52 2.2M
2022-06-23 41.37 42.07 41.29 41.89 2.2M
2022-06-22 40.26 41.54 40.26 41.10 1.5M
2022-06-21 40.61 41.29 40.31 40.50 2.1M
2022-06-17 40.35 40.66 39.47 40.00 2.1M
2022-06-16 39.42 40.39 39.38 39.96 1.8M
2022-06-15 39.28 41.16 39.28 40.37 1.9M
2022-06-14 39.39 39.68 38.67 38.87 2.0M
2022-06-13 40.26 40.69 39.12 39.23 1.3M
2022-06-10 41.51 42.09 41.34 41.40 1.3M
2022-06-09 42.30 42.88 42.07 42.08 1.8M
2022-06-08 43.93 44.00 42.32 42.41 1.5M
2022-06-07 43.17 44.40 43.04 44.27 1.8M
2022-06-06 44.57 44.57 43.21 43.31 1.7M
2022-06-03 44.20 44.77 43.51 44.26 1.9M
2022-06-02 44.37 44.71 43.66 44.67 1.6M
2022-06-01 44.60 45.04 43.87 44.61 1.7M
2022-05-31 44.94 45.34 44.45 44.53 2.1M
2022-05-27 44.34 45.69 44.10 45.39 1.4M
2022-05-26 43.69 44.22 43.54 43.83 2.0M
2022-05-25 42.51 43.47 42.31 43.23 2.8M
2022-05-24 42.23 42.90 41.76 42.75 2.6M
2022-05-23 41.83 42.53 41.03 42.46 2.0M
2022-05-20 41.07 41.33 40.31 40.84 1.4M
2022-05-19 40.81 41.26 40.50 40.72 1.5M
2022-05-18 42.28 42.44 40.67 41.07 1.8M
2022-05-17 42.97 43.10 42.11 42.45 1.3M
2022-05-16 43.01 43.38 42.70 42.80 1.1M
2022-05-13 42.40 43.29 42.13 43.24 1.4M
2022-05-12 42.22 42.44 41.43 42.07 1.2M
2022-05-11 42.46 43.75 42.22 42.29 1.3M
2022-05-10 42.30 43.55 42.22 42.68 2.4M
2022-05-09 43.44 43.78 41.41 41.61 2.2M
2022-05-06 45.77 45.82 43.76 44.14 1.8M
2022-05-05 47.51 47.92 45.64 45.99 2.5M
2022-05-04 46.56 47.72 46.08 47.55 2.9M
2022-05-03 46.07 46.56 45.41 46.44 2.2M
2022-05-02 47.48 48.08 44.92 46.02 3.2M
2022-04-29 50.96 50.96 47.41 47.51 4.0M
2022-04-28 51.18 52.21 50.84 52.00 1.3M
2022-04-27 51.18 52.07 50.91 51.03 1.5M
2022-04-26 52.39 52.56 51.14 51.18 1.1M
2022-04-25 52.77 52.90 51.46 52.25 1.2M
2022-04-22 53.50 53.51 52.65 52.78 0.7M
2022-04-21 54.50 54.60 53.59 53.63 1.1M
2022-04-20 53.99 54.95 53.94 54.46 1.4M
2022-04-19 53.52 54.37 53.30 53.85 1.9M
2022-04-18 53.37 53.86 53.03 53.30 0.9M
2022-04-14 53.91 54.24 53.48 53.68 0.9M
2022-04-13 53.75 54.06 53.07 53.69 1.1M
2022-04-12 53.01 53.76 52.84 53.61 1.0M
2022-04-11 53.42 53.80 52.58 53.04 1.4M
2022-04-08 53.86 54.29 53.28 53.45 1.0M
2022-04-07 53.80 54.10 53.23 53.70 1.5M
2022-04-06 52.17 53.67 52.02 53.64 1.2M
2022-04-05 52.49 53.34 52.17 52.38 1.1M
2022-04-04 53.43 53.50 51.89 52.48 1.2M
2022-04-01 52.08 53.35 52.08 53.27 0.8M
2022-03-31 53.26 53.54 51.99 52.03 1.3M
2022-03-30 53.70 53.99 52.97 53.19 1.9M
2022-03-29 52.00 54.06 51.98 53.82 1.8M
2022-03-28 50.90 51.58 50.62 51.56 0.9M
2022-03-25 50.80 50.96 50.05 50.75 2.1M
2022-03-24 49.84 50.45 49.66 50.42 1.8M
2022-03-23 50.10 50.38 49.52 49.81 1.5M
2022-03-22 50.68 50.96 50.08 50.29 1.5M
2022-03-21 50.44 50.88 50.15 50.47 1.3M
2022-03-18 50.89 51.39 50.33 50.47 1.6M
2022-03-17 49.47 51.04 49.47 50.65 1.1M
2022-03-16 49.37 50.07 48.68 49.66 1.2M
2022-03-15 49.01 49.38 48.67 49.14 2.1M
2022-03-14 49.01 49.37 48.53 48.78 1.9M
2022-03-11 49.68 50.00 48.78 48.84 1.3M
2022-03-10 49.27 49.58 48.77 49.41 1.4M
2022-03-09 50.39 50.49 49.62 49.72 1.5M
2022-03-08 50.50 50.72 49.45 49.67 1.2M
2022-03-07 51.02 51.65 50.66 50.77 1.8M
2022-03-04 49.95 51.34 49.81 51.27 1.5M
2022-03-03 49.36 50.50 49.33 50.41 1.3M
2022-03-02 48.70 49.32 48.60 49.06 1.8M
2022-03-01 48.32 48.95 48.15 48.37 1.9M
2022-02-28 49.37 49.61 47.27 48.21 4.0M
2022-02-25 48.57 49.91 48.07 49.73 1.6M
2022-02-24 47.64 48.69 47.31 48.41 1.9M
2022-02-23 48.38 49.22 47.95 48.12 1.8M
2022-02-22 47.92 48.93 47.68 47.94 1.3M
2022-02-18 48.22 48.74 48.02 48.09 0.9M
2022-02-17 49.19 49.23 48.30 48.41 1.2M
2022-02-16 49.47 49.57 48.38 49.08 1.5M
2022-02-15 50.33 50.59 48.95 49.23 1.2M
2022-02-14 50.61 50.88 49.55 49.79 1.4M
2022-02-11 50.99 51.52 50.13 50.58 1.0M
2022-02-10 51.56 52.34 50.74 50.96 1.7M
2022-02-09 51.67 52.31 51.57 52.30 0.9M
2022-02-08 51.01 51.47 50.74 50.98 1.4M
2022-02-07 51.25 51.47 50.59 50.96 1.2M
2022-02-04 51.35 51.70 50.96 51.16 1.5M
2022-02-03 51.55 51.98 51.07 51.61 1.1M
2022-02-02 50.95 52.27 50.90 52.02 2.3M
2022-02-01 50.90 50.99 49.65 50.56 0.9M
2022-01-31 51.17 51.39 50.18 50.74 1.3M
2022-01-28 49.22 50.94 48.30 50.92 1.2M
2022-01-27 49.77 50.72 49.04 49.15 1.3M
2022-01-26 50.76 50.92 49.21 49.40 1.8M
2022-01-25 50.10 50.67 49.06 50.28 1.4M
2022-01-24 50.42 50.85 48.97 50.55 1.9M
2022-01-21 50.00 50.89 50.00 50.59 1.7M
2022-01-20 50.21 51.42 49.98 50.01 1.5M
2022-01-19 50.38 50.98 50.22 50.26 1.4M
2022-01-18 50.71 50.84 50.00 50.12 1.5M
2022-01-14 52.01 52.01 50.61 51.08 1.6M
2022-01-13 53.00 53.19 51.93 52.09 1.5M
2022-01-12 52.63 53.46 52.59 52.96 1.1M
2022-01-11 52.29 53.18 51.88 52.74 3.0M
2022-01-10 51.02 52.31 50.46 52.23 2.5M
2022-01-07 53.89 53.95 51.01 51.20 4.4M
2022-01-06 53.96 54.51 53.22 54.04 2.6M
2022-01-05 54.25 54.88 52.94 53.94 3.2M
2022-01-04 54.74 55.29 54.14 54.54 3.0M
2022-01-03 57.00 57.23 54.03 54.82 2.9M