HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.3900
-0.0100 (-2.50%)
At close: Dec 24, 2025, 1:00 PM EST
0.4140
+0.0240 (6.15%)
After-hours: Dec 24, 2025, 4:25 PM EST
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 277,345 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.36 | 0.40 | 0.40 | -5.57% | 1,941,525 |
| Dec 22, 2025 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 8.59% | 1,510,799 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.37 | 0.39 | 0.39 | -1.98% | 1,442,173 |
| Dec 18, 2025 | 0.39 | 0.45 | 0.37 | 0.40 | 0.40 | 9.13% | 4,543,787 |
| Dec 17, 2025 | 0.39 | 0.45 | 0.32 | 0.36 | 0.36 | -14.19% | 2,991,325 |
| Dec 16, 2025 | 0.44 | 0.45 | 0.38 | 0.43 | 0.43 | -5.58% | 2,079,995 |
| Dec 15, 2025 | 0.52 | 0.53 | 0.44 | 0.45 | 0.45 | -13.04% | 1,205,486 |
| Dec 12, 2025 | 0.55 | 0.59 | 0.50 | 0.52 | 0.52 | -2.04% | 1,608,776 |
| Dec 11, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.53 | 0.46% | 1,889,268 |
| Dec 10, 2025 | 0.68 | 0.69 | 0.36 | 0.53 | 0.53 | -22.91% | 9,954,679 |
| Dec 9, 2025 | 0.88 | 0.88 | 0.63 | 0.68 | 0.68 | -20.52% | 2,425,977 |
| Dec 8, 2025 | 0.87 | 0.89 | 0.80 | 0.86 | 0.86 | 0.99% | 2,790,789 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.84 | 0.85 | 0.85 | -15.83% | 2,460,959 |
| Dec 4, 2025 | 0.99 | 1.08 | 0.89 | 1.01 | 1.01 | 2.55% | 10,142,272 |
| Dec 3, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.38% | 495,442 |
| Dec 2, 2025 | 1.07 | 1.08 | 0.95 | 1.03 | 1.03 | -2.83% | 903,319 |
| Dec 1, 2025 | 1.08 | 1.18 | 1.00 | 1.06 | 1.06 | -4.50% | 2,626,119 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.02 | 1.11 | 1.11 | 0.91% | 1,157,834 |
| Nov 26, 2025 | 1.04 | 1.17 | 0.97 | 1.10 | 1.10 | 8.91% | 1,502,744 |
| Nov 25, 2025 | 1.03 | 1.14 | 0.96 | 1.01 | 1.01 | 2.02% | 1,514,038 |
| Nov 24, 2025 | 1.02 | 1.04 | 0.93 | 0.99 | 0.99 | -1.00% | 265,732 |
| Nov 21, 2025 | 0.91 | 1.04 | 0.89 | 1.00 | 1.00 | 8.11% | 281,723 |
| Nov 20, 2025 | 1.00 | 1.02 | 0.89 | 0.93 | 0.93 | -7.45% | 316,750 |
| Nov 19, 2025 | 1.14 | 1.17 | 0.98 | 1.00 | 1.00 | -13.09% | 535,525 |
| Nov 18, 2025 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | 3.60% | 785,833 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.03 | 1.11 | 1.11 | -3.48% | 585,623 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.09 | 1.15 | 1.15 | 0.88% | 200,060 |
| Nov 13, 2025 | 1.35 | 1.38 | 1.09 | 1.14 | 1.14 | -16.79% | 1,084,819 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -2.84% | 195,547 |
| Nov 11, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 221,181 |
| Nov 10, 2025 | 1.30 | 1.44 | 1.30 | 1.42 | 1.42 | 10.08% | 217,034 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -5.15% | 243,001 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 202,020 |
| Nov 5, 2025 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 5.84% | 114,221 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 593,427 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 123,787 |
| Oct 31, 2025 | 1.44 | 1.50 | 1.41 | 1.46 | 1.46 | 2.82% | 189,143 |
| Oct 30, 2025 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 380,813 |
| Oct 29, 2025 | 1.48 | 1.54 | 1.39 | 1.40 | 1.40 | -1.41% | 625,171 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 317,879 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -7.55% | 695,071 |
| Oct 24, 2025 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 304,342 |
| Oct 23, 2025 | 1.58 | 1.73 | 1.53 | 1.64 | 1.64 | 2.50% | 718,262 |
| Oct 22, 2025 | 1.79 | 1.98 | 1.54 | 1.60 | 1.60 | -1.84% | 3,571,427 |
| Oct 21, 2025 | 1.60 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 432,339 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | 3.29% | 308,256 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 353,110 |
| Oct 16, 2025 | 1.77 | 1.77 | 1.53 | 1.54 | 1.54 | -10.98% | 634,569 |
| Oct 15, 2025 | 1.79 | 1.86 | 1.71 | 1.73 | 1.73 | 1.17% | 844,236 |