HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
2.460
+0.190 (8.37%)
At close: Feb 6, 2026, 4:00 PM EST
2.370
-0.090 (-3.66%)
After-hours: Feb 6, 2026, 7:35 PM EST
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.33 | 2.55 | 2.30 | 2.46 | 2.46 | 8.37% | 119,551 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.26 | 2.27 | 2.27 | -14.66% | 84,778 |
| Feb 4, 2026 | 2.63 | 2.67 | 2.28 | 2.66 | 2.66 | 3.10% | 138,460 |
| Feb 3, 2026 | 2.64 | 2.73 | 2.26 | 2.58 | 2.58 | -2.27% | 370,448 |
| Feb 2, 2026 | 2.92 | 3.22 | 2.58 | 2.64 | 2.64 | -11.71% | 501,433 |
| Jan 30, 2026 | 2.87 | 3.15 | 2.80 | 2.99 | 2.99 | 4.55% | 68,814 |
| Jan 29, 2026 | 3.11 | 3.11 | 2.86 | 2.86 | 2.86 | -8.04% | 47,799 |
| Jan 28, 2026 | 3.20 | 3.20 | 2.80 | 3.11 | 3.11 | -1.58% | 113,932 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | - | 85,030 |
| Jan 26, 2026 | 3.72 | 3.78 | 3.13 | 3.16 | 3.16 | -17.06% | 202,289 |
| Jan 23, 2026 | 3.65 | 4.34 | 3.58 | 3.81 | 3.81 | 0.79% | 204,320 |
| Jan 22, 2026 | 4.02 | 4.14 | 3.72 | 3.78 | 3.78 | -5.50% | 92,488 |
| Jan 21, 2026 | 3.83 | 4.22 | 3.83 | 4.00 | 4.00 | 4.44% | 89,301 |
| Jan 20, 2026 | 4.49 | 4.63 | 3.77 | 3.83 | 3.83 | -17.81% | 208,459 |
| Jan 16, 2026 | 4.90 | 5.09 | 4.40 | 4.66 | 4.66 | 2.53% | 241,742 |
| Jan 15, 2026 | 4.98 | 5.32 | 4.35 | 4.55 | 4.54 | -13.30% | 313,971 |
| Jan 14, 2026 | 4.92 | 5.70 | 4.55 | 5.24 | 5.24 | -34.83% | 745,256 |
| Jan 13, 2026 | 4.95 | 8.40 | 4.70 | 8.04 | 8.04 | 56.50% | 2,875,122 |
| Jan 12, 2026 | 4.80 | 5.14 | 4.66 | 5.14 | 5.14 | 7.08% | 65,130 |
| Jan 9, 2026 | 5.19 | 5.25 | 4.69 | 4.80 | 4.80 | -3.03% | 114,760 |
| Jan 8, 2026 | 5.27 | 5.27 | 4.88 | 4.95 | 4.95 | -1.39% | 72,006 |
| Jan 7, 2026 | 5.39 | 5.39 | 4.95 | 5.02 | 5.02 | -7.87% | 92,944 |
| Jan 6, 2026 | 5.85 | 6.15 | 5.44 | 5.45 | 5.45 | -7.42% | 76,320 |
| Jan 5, 2026 | 6.07 | 6.26 | 5.78 | 5.89 | 5.89 | -4.53% | 34,695 |
| Jan 2, 2026 | 5.81 | 6.26 | 5.81 | 6.17 | 6.16 | 5.93% | 43,434 |
| Dec 31, 2025 | 6.60 | 6.60 | 5.27 | 5.82 | 5.82 | -10.31% | 102,883 |
| Dec 30, 2025 | 6.00 | 6.59 | 5.63 | 6.49 | 6.49 | 5.51% | 196,698 |
| Dec 29, 2025 | 6.65 | 6.65 | 5.85 | 6.15 | 6.15 | -4.84% | 94,896 |
| Dec 26, 2025 | 6.01 | 6.79 | 5.80 | 6.46 | 6.46 | 10.48% | 76,330 |
| Dec 24, 2025 | 5.93 | 5.93 | 5.70 | 5.85 | 5.85 | -2.50% | 18,489 |
| Dec 23, 2025 | 6.59 | 6.59 | 5.34 | 6.00 | 6.00 | -5.57% | 129,631 |
| Dec 22, 2025 | 5.85 | 6.51 | 5.71 | 6.35 | 6.35 | 8.60% | 105,182 |
| Dec 19, 2025 | 6.40 | 6.46 | 5.57 | 5.85 | 5.85 | -1.99% | 96,884 |
| Dec 18, 2025 | 5.86 | 6.81 | 5.54 | 5.97 | 5.97 | 9.14% | 321,469 |
| Dec 17, 2025 | 5.88 | 6.75 | 4.79 | 5.47 | 5.47 | -14.20% | 201,151 |
| Dec 16, 2025 | 6.53 | 6.73 | 5.70 | 6.38 | 6.37 | -5.57% | 142,703 |
| Dec 15, 2025 | 7.80 | 7.88 | 6.63 | 6.75 | 6.75 | -13.05% | 80,853 |
| Dec 12, 2025 | 8.25 | 8.85 | 7.50 | 7.76 | 7.76 | -2.04% | 107,357 |
| Dec 11, 2025 | 7.50 | 8.25 | 7.24 | 7.93 | 7.93 | 0.46% | 129,765 |
| Dec 10, 2025 | 10.20 | 10.38 | 5.33 | 7.89 | 7.89 | -22.90% | 667,255 |
| Dec 9, 2025 | 13.20 | 13.20 | 9.50 | 10.23 | 10.23 | -20.52% | 168,840 |
| Dec 8, 2025 | 13.05 | 13.32 | 12.01 | 12.88 | 12.88 | 0.99% | 187,065 |
| Dec 5, 2025 | 14.85 | 14.85 | 12.60 | 12.75 | 12.75 | -15.83% | 164,437 |
| Dec 4, 2025 | 14.78 | 16.20 | 13.28 | 15.15 | 15.15 | 2.55% | 692,210 |
| Dec 3, 2025 | 15.45 | 15.45 | 14.40 | 14.77 | 14.77 | -4.38% | 33,111 |
| Dec 2, 2025 | 16.05 | 16.13 | 14.25 | 15.45 | 15.45 | -2.83% | 60,221 |
| Dec 1, 2025 | 16.20 | 17.63 | 15.02 | 15.90 | 15.90 | -4.50% | 175,074 |
| Nov 28, 2025 | 16.65 | 17.85 | 15.30 | 16.65 | 16.65 | 0.91% | 77,188 |
| Nov 26, 2025 | 15.60 | 17.55 | 14.55 | 16.50 | 16.50 | 8.91% | 100,182 |
| Nov 25, 2025 | 15.45 | 17.10 | 14.33 | 15.15 | 15.15 | 2.02% | 100,935 |