HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
3.505
-0.475 (-11.93%)
At close: Aug 1, 2025, 4:00 PM
3.450
-0.055 (-1.57%)
After-hours: Aug 1, 2025, 7:59 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.84 | 3.91 | 3.43 | 3.51 | 3.51 | -11.93% | 250,245 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.64 | 3.98 | 3.98 | -2.21% | 301,360 |
| Jul 30, 2025 | 4.00 | 4.33 | 3.91 | 4.07 | 4.07 | 1.75% | 643,195 |
| Jul 29, 2025 | 3.73 | 4.15 | 3.55 | 4.00 | 4.00 | 9.89% | 622,202 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.35 | 3.64 | 3.64 | 2.54% | 508,834 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.30 | 3.55 | 3.55 | -7.07% | 750,017 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.80 | 3.82 | 3.82 | -7.06% | 512,354 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 361,998 |
| Jul 22, 2025 | 4.14 | 4.32 | 3.95 | 4.29 | 4.29 | 3.87% | 551,344 |
| Jul 21, 2025 | 4.43 | 4.43 | 3.93 | 4.13 | 4.13 | -2.82% | 666,569 |
| Jul 18, 2025 | 3.90 | 4.37 | 3.90 | 4.25 | 4.25 | 8.42% | 803,980 |
| Jul 17, 2025 | 4.24 | 4.25 | 3.46 | 3.92 | 3.92 | -3.69% | 1,189,320 |
| Jul 16, 2025 | 3.00 | 4.28 | 3.00 | 4.07 | 4.07 | 36.12% | 2,572,484 |
| Jul 15, 2025 | 2.93 | 3.10 | 2.86 | 2.99 | 2.99 | 6.79% | 1,538,526 |
| Jul 14, 2025 | 3.14 | 3.44 | 2.68 | 2.80 | 2.80 | 11.11% | 6,938,664 |
| Jul 11, 2025 | 2.16 | 2.60 | 2.13 | 2.52 | 2.52 | 20.00% | 1,642,899 |
| Jul 10, 2025 | 2.03 | 2.15 | 1.98 | 2.10 | 2.10 | 5.00% | 1,286,135 |
| Jul 9, 2025 | 2.16 | 2.18 | 2.00 | 2.00 | 2.00 | -5.21% | 937,046 |
| Jul 8, 2025 | 2.05 | 2.14 | 1.91 | 2.11 | 2.11 | 11.64% | 1,218,460 |
| Jul 7, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | 1.61% | 595,915 |
| Jul 3, 2025 | 1.80 | 1.87 | 1.78 | 1.86 | 1.86 | 2.76% | 133,413 |
| Jul 2, 2025 | 1.80 | 1.89 | 1.78 | 1.81 | 1.81 | -0.82% | 153,213 |
| Jul 1, 2025 | 1.88 | 1.93 | 1.79 | 1.83 | 1.83 | -4.95% | 514,065 |
| Jun 30, 2025 | 1.92 | 1.93 | 1.72 | 1.92 | 1.92 | -1.03% | 1,358,637 |
| Jun 27, 2025 | 2.07 | 2.09 | 1.91 | 1.94 | 1.94 | -7.18% | 924,352 |
| Jun 26, 2025 | 2.25 | 2.25 | 2.07 | 2.09 | 2.09 | -9.52% | 950,432 |
| Jun 25, 2025 | 2.19 | 2.42 | 2.14 | 2.31 | 2.31 | 9.48% | 2,422,927 |
| Jun 24, 2025 | 2.25 | 2.26 | 2.09 | 2.11 | 2.11 | - | 1,184,671 |
| Jun 23, 2025 | 2.33 | 2.40 | 2.09 | 2.11 | 2.11 | -6.22% | 2,047,740 |
| Jun 20, 2025 | 2.18 | 2.28 | 2.06 | 2.25 | 2.25 | 9.22% | 1,250,077 |
| Jun 18, 2025 | 2.20 | 2.55 | 2.01 | 2.06 | 2.06 | - | 6,578,210 |
| Jun 17, 2025 | 1.98 | 2.57 | 1.80 | 2.06 | 2.06 | -1.44% | 3,874,652 |
| Jun 16, 2025 | 2.34 | 2.39 | 2.00 | 2.09 | 2.09 | -10.68% | 2,794,398 |
| Jun 13, 2025 | 2.34 | 2.47 | 2.12 | 2.34 | 2.34 | 6.85% | 3,565,120 |
| Jun 12, 2025 | 2.23 | 2.36 | 2.14 | 2.19 | 2.19 | -0.45% | 510,400 |
| Jun 11, 2025 | 2.19 | 2.25 | 2.10 | 2.20 | 2.20 | 0.46% | 217,642 |
| Jun 10, 2025 | 2.20 | 2.25 | 2.17 | 2.19 | 2.19 | - | 79,457 |
| Jun 9, 2025 | 2.20 | 2.24 | 2.17 | 2.19 | 2.19 | -0.90% | 98,284 |
| Jun 6, 2025 | 2.33 | 2.34 | 2.18 | 2.21 | 2.21 | -3.07% | 204,613 |
| Jun 5, 2025 | 2.20 | 2.30 | 2.17 | 2.28 | 2.28 | 4.11% | 246,438 |
| Jun 4, 2025 | 2.16 | 2.24 | 2.16 | 2.19 | 2.19 | -0.45% | 112,234 |
| Jun 3, 2025 | 2.17 | 2.23 | 2.06 | 2.20 | 2.20 | -0.45% | 203,207 |
| Jun 2, 2025 | 2.23 | 2.29 | 2.16 | 2.21 | 2.21 | -1.78% | 193,211 |
| May 30, 2025 | 2.30 | 2.32 | 2.22 | 2.25 | 2.25 | -3.43% | 183,248 |
| May 29, 2025 | 2.50 | 2.50 | 2.25 | 2.33 | 2.33 | -5.28% | 124,070 |
| May 28, 2025 | 2.51 | 2.53 | 2.41 | 2.46 | 2.46 | -0.40% | 69,305 |
| May 27, 2025 | 2.31 | 2.55 | 2.31 | 2.47 | 2.47 | 7.39% | 320,651 |
| May 23, 2025 | 2.33 | 2.46 | 2.21 | 2.30 | 2.30 | -4.56% | 265,823 |
| May 22, 2025 | 2.41 | 2.51 | 2.27 | 2.41 | 2.41 | -1.23% | 373,604 |
| May 21, 2025 | 2.50 | 2.52 | 2.40 | 2.44 | 2.44 | -4.50% | 123,542 |