HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
3.013
+0.143 (4.97%)
At close: Apr 1, 2025, 4:00 PM
3.120
+0.107 (3.57%)
After-hours: Apr 1, 2025, 7:57 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.75 | 3.32 | 2.65 | 3.01 | 3.01 | 4.98% | 204,536 |
| Mar 31, 2025 | 3.56 | 3.79 | 2.75 | 2.87 | 2.87 | -23.93% | 338,985 |
| Mar 28, 2025 | 4.14 | 4.14 | 3.60 | 3.77 | 3.77 | -7.55% | 114,003 |
| Mar 27, 2025 | 4.85 | 5.00 | 3.70 | 4.08 | 4.08 | -18.04% | 324,689 |
| Mar 26, 2025 | 5.34 | 5.40 | 4.80 | 4.98 | 4.98 | -6.81% | 104,783 |
| Mar 25, 2025 | 5.13 | 5.50 | 5.04 | 5.34 | 5.34 | 0.77% | 47,919 |
| Mar 24, 2025 | 5.40 | 5.50 | 5.06 | 5.30 | 5.30 | 1.18% | 39,557 |
| Mar 21, 2025 | 5.12 | 5.41 | 4.85 | 5.24 | 5.24 | -3.50% | 52,034 |
| Mar 20, 2025 | 5.70 | 5.70 | 5.13 | 5.43 | 5.43 | -6.31% | 67,066 |
| Mar 19, 2025 | 5.24 | 6.30 | 5.02 | 5.80 | 5.80 | 9.84% | 110,698 |
| Mar 18, 2025 | 5.25 | 5.44 | 4.70 | 5.28 | 5.28 | 2.35% | 86,704 |
| Mar 17, 2025 | 4.41 | 5.46 | 4.38 | 5.16 | 5.16 | 19.91% | 609,984 |
| Mar 14, 2025 | 4.23 | 4.46 | 4.06 | 4.30 | 4.30 | 4.88% | 120,335 |
| Mar 13, 2025 | 4.49 | 4.52 | 4.05 | 4.10 | 4.10 | -9.43% | 129,600 |
| Mar 12, 2025 | 4.90 | 4.99 | 4.40 | 4.53 | 4.53 | -2.90% | 87,579 |
| Mar 11, 2025 | 5.10 | 5.13 | 4.60 | 4.66 | 4.66 | -9.12% | 141,870 |
| Mar 10, 2025 | 5.50 | 5.50 | 5.01 | 5.13 | 5.13 | -8.41% | 87,128 |
| Mar 7, 2025 | 5.75 | 5.81 | 5.25 | 5.60 | 5.60 | -4.29% | 60,774 |
| Mar 6, 2025 | 5.83 | 6.01 | 5.60 | 5.85 | 5.85 | -2.30% | 54,359 |
| Mar 5, 2025 | 6.28 | 6.40 | 5.80 | 5.99 | 5.99 | 0.50% | 76,895 |
| Mar 4, 2025 | 6.34 | 6.60 | 5.70 | 5.96 | 5.96 | -11.90% | 88,541 |
| Mar 3, 2025 | 7.01 | 7.30 | 6.50 | 6.77 | 6.77 | -6.68% | 177,361 |
| Feb 28, 2025 | 5.60 | 7.30 | 5.56 | 7.25 | 7.25 | 32.57% | 417,323 |
| Feb 27, 2025 | 5.50 | 5.79 | 5.01 | 5.47 | 5.47 | 0.46% | 97,446 |
| Feb 26, 2025 | 5.64 | 5.80 | 5.30 | 5.44 | 5.44 | -2.82% | 101,501 |
| Feb 25, 2025 | 5.99 | 6.04 | 5.33 | 5.60 | 5.60 | -8.50% | 144,269 |
| Feb 24, 2025 | 7.17 | 7.20 | 5.90 | 6.12 | 6.12 | -13.18% | 193,489 |
| Feb 21, 2025 | 7.60 | 7.70 | 6.80 | 7.05 | 7.05 | -5.57% | 124,896 |
| Feb 20, 2025 | 8.60 | 8.80 | 6.40 | 7.47 | 7.47 | -10.48% | 300,814 |
| Feb 19, 2025 | 8.12 | 8.70 | 7.51 | 8.34 | 8.34 | 1.83% | 122,386 |
| Feb 18, 2025 | 9.05 | 9.28 | 8.05 | 8.19 | 8.19 | -5.73% | 234,111 |
| Feb 14, 2025 | 10.20 | 10.30 | 8.46 | 8.69 | 8.69 | -13.98% | 260,498 |
| Feb 13, 2025 | 9.94 | 10.60 | 9.60 | 10.10 | 10.10 | 5.57% | 203,686 |
| Feb 12, 2025 | 9.90 | 10.20 | 8.82 | 9.57 | 9.57 | -4.10% | 161,354 |
| Feb 11, 2025 | 8.61 | 10.50 | 7.82 | 9.98 | 9.98 | 23.33% | 440,618 |
| Feb 10, 2025 | 11.10 | 11.20 | 7.90 | 8.09 | 8.09 | -27.13% | 406,258 |
| Feb 7, 2025 | 11.70 | 11.90 | 10.60 | 11.10 | 11.10 | -7.50% | 185,345 |
| Feb 6, 2025 | 12.65 | 13.10 | 11.50 | 12.00 | 12.00 | -1.64% | 353,000 |
| Feb 5, 2025 | 11.80 | 14.00 | 10.10 | 12.20 | 12.20 | 7.02% | 763,940 |
| Feb 4, 2025 | 10.20 | 12.50 | 10.10 | 11.40 | 11.40 | 21.28% | 1,148,918 |
| Feb 3, 2025 | 7.50 | 9.60 | 7.00 | 9.40 | 9.40 | 17.51% | 315,911 |
| Jan 31, 2025 | 7.70 | 8.66 | 7.30 | 8.00 | 8.00 | 17.86% | 841,991 |
| Jan 30, 2025 | 6.49 | 6.90 | 6.31 | 6.79 | 6.79 | 4.90% | 69,576 |
| Jan 29, 2025 | 6.31 | 6.50 | 5.83 | 6.47 | 6.47 | -0.46% | 138,073 |
| Jan 28, 2025 | 7.60 | 7.60 | 6.40 | 6.50 | 6.50 | -6.80% | 72,221 |
| Jan 27, 2025 | 7.00 | 8.00 | 6.51 | 6.97 | 6.97 | 2.68% | 147,636 |
| Jan 24, 2025 | 6.88 | 7.00 | 6.40 | 6.79 | 6.79 | -0.88% | 55,775 |
| Jan 23, 2025 | 7.40 | 7.60 | 6.51 | 6.85 | 6.85 | -8.64% | 168,446 |
| Jan 22, 2025 | 6.99 | 7.50 | 5.40 | 7.50 | 7.50 | -11.24% | 408,202 |
| Jan 21, 2025 | 7.99 | 9.80 | 7.60 | 8.45 | 8.45 | 4.92% | 389,407 |