HUB Cyber Security Ltd. (HUBC)

HUB Cyber Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	0.43	0.47	0.40	0.46	0.46	6.24%	1,221,798
Dec 20, 2024	0.39	0.45	0.38	0.43	0.43	8.26%	1,263,741
Dec 19, 2024	0.55	0.56	0.37	0.40	0.40	-20.60%	2,694,094
Dec 18, 2024	0.38	0.60	0.38	0.50	0.50	17.98%	5,754,118
Dec 17, 2024	0.39	0.43	0.38	0.42	0.42	9.00%	1,086,164
Dec 16, 2024	0.43	0.43	0.38	0.39	0.39	-11.54%	551,478
Dec 13, 2024	0.45	0.45	0.42	0.44	0.44	0.66%	342,246
Dec 12, 2024	0.43	0.45	0.43	0.44	0.44	0.30%	146,591
Dec 11, 2024	0.45	0.46	0.43	0.44	0.44	-3.48%	369,597
Dec 10, 2024	0.45	0.47	0.44	0.45	0.45	-1.87%	212,476
Dec 9, 2024	0.48	0.48	0.45	0.46	0.46	-0.09%	532,596
Dec 6, 2024	0.46	0.48	0.45	0.46	0.46	-2.13%	580,187
Dec 5, 2024	0.51	0.54	0.45	0.47	0.47	-9.27%	1,102,128
Dec 4, 2024	0.55	0.56	0.51	0.52	0.52	-5.99%	433,018
Dec 3, 2024	0.53	0.56	0.51	0.55	0.55	0.18%	300,150
Dec 2, 2024	0.55	0.59	0.52	0.55	0.55	-0.36%	855,791
Nov 29, 2024	0.52	0.59	0.52	0.55	0.55	6.67%	2,823,496
Nov 27, 2024	0.52	0.52	0.48	0.52	0.52	0.29%	509,907
Nov 26, 2024	0.56	0.56	0.51	0.52	0.52	-8.51%	261,312
Nov 25, 2024	0.57	0.57	0.54	0.56	0.56	3.75%	272,784
Nov 22, 2024	0.52	0.57	0.52	0.54	0.54	2.57%	363,220
Nov 21, 2024	0.54	0.55	0.52	0.53	0.53	-0.19%	209,691
Nov 20, 2024	0.57	0.57	0.51	0.53	0.53	-4.63%	241,128
Nov 19, 2024	0.58	0.58	0.54	0.56	0.56	-4.10%	201,296
Nov 18, 2024	0.57	0.60	0.54	0.58	0.58	5.95%	569,793
Nov 15, 2024	0.59	0.59	0.54	0.55	0.55	-7.12%	234,499
Nov 14, 2024	0.57	0.61	0.56	0.59	0.59	2.40%	581,231
Nov 13, 2024	0.54	0.58	0.53	0.58	0.58	7.86%	485,285
Nov 12, 2024	0.54	0.54	0.51	0.53	0.53	-0.89%	221,837
Nov 11, 2024	0.53	0.57	0.51	0.54	0.54	3.81%	547,882
Nov 8, 2024	0.53	0.58	0.51	0.52	0.52	-2.72%	725,772
Nov 7, 2024	0.54	0.55	0.50	0.53	0.53	-3.00%	251,454
Nov 6, 2024	0.47	0.58	0.47	0.55	0.55	7.88%	775,247
Nov 5, 2024	0.45	0.52	0.44	0.51	0.51	10.87%	545,862
Nov 4, 2024	0.44	0.46	0.43	0.46	0.46	-0.65%	310,040
Nov 1, 2024	0.47	0.48	0.44	0.46	0.46	-1.49%	275,199
Oct 31, 2024	0.44	0.48	0.43	0.47	0.47	7.31%	380,231
Oct 30, 2024	0.44	0.45	0.43	0.44	0.44	-1.68%	384,074
Oct 29, 2024	0.47	0.48	0.43	0.45	0.45	-5.23%	1,106,407
Oct 28, 2024	0.50	0.51	0.47	0.47	0.47	-6.74%	966,970
Oct 25, 2024	0.48	0.51	0.48	0.50	0.50	6.45%	778,525
Oct 24, 2024	0.48	0.49	0.47	0.47	0.47	-1.65%	191,363
Oct 23, 2024	0.49	0.49	0.47	0.48	0.48	-1.73%	86,937
Oct 22, 2024	0.50	0.51	0.47	0.49	0.49	-2.00%	392,858
Oct 21, 2024	0.52	0.52	0.49	0.50	0.50	-2.27%	220,318
Oct 18, 2024	0.51	0.53	0.50	0.51	0.51	2.24%	110,513
Oct 17, 2024	0.51	0.52	0.48	0.50	0.50	-3.02%	78,297
Oct 16, 2024	0.48	0.52	0.47	0.52	0.52	6.22%	338,216
Oct 15, 2024	0.49	0.51	0.48	0.49	0.49	-4.58%	275,957
Oct 14, 2024	0.55	0.57	0.46	0.51	0.51	-7.42%	864,176
Oct 11, 2024	0.54	0.55	0.53	0.55	0.55	2.21%	82,105
Oct 10, 2024	0.52	0.54	0.50	0.54	0.54	2.48%	161,692
Oct 9, 2024	0.51	0.53	0.50	0.53	0.53	0.17%	122,595
Oct 8, 2024	0.51	0.54	0.51	0.52	0.52	1.47%	219,615
Oct 7, 2024	0.53	0.57	0.49	0.52	0.52	-2.49%	461,252
Oct 4, 2024	0.57	0.59	0.51	0.53	0.53	-7.59%	401,554
Oct 3, 2024	0.62	0.62	0.54	0.57	0.57	-8.32%	298,025
Oct 2, 2024	0.61	0.63	0.56	0.63	0.63	-0.56%	840,907
Oct 1, 2024	0.61	0.67	0.56	0.63	0.63	3.52%	1,786,748
Sep 30, 2024	0.56	0.66	0.56	0.61	0.61	8.64%	1,269,763
Sep 27, 2024	0.52	0.56	0.50	0.56	0.56	7.50%	581,911
Sep 26, 2024	0.52	0.52	0.50	0.52	0.52	0.58%	350,546
Sep 25, 2024	0.50	0.56	0.50	0.52	0.52	3.82%	1,407,756
Sep 24, 2024	0.46	0.50	0.46	0.50	0.50	7.79%	300,297
Sep 23, 2024	0.46	0.49	0.45	0.46	0.46	-0.65%	341,254
Sep 20, 2024	0.48	0.49	0.43	0.47	0.47	-1.27%	539,980
Sep 19, 2024	0.50	0.52	0.46	0.47	0.47	-6.75%	1,042,165
Sep 18, 2024	0.53	0.53	0.48	0.51	0.51	-3.81%	736,322
Sep 17, 2024	0.48	0.56	0.47	0.53	0.53	9.49%	1,480,400
Sep 16, 2024	0.49	0.50	0.46	0.48	0.48	0.74%	596,623
Sep 13, 2024	0.48	0.51	0.47	0.48	0.48	-1.59%	469,260
Sep 12, 2024	0.50	0.51	0.47	0.48	0.48	-2.54%	730,031
Sep 11, 2024	0.50	0.51	0.48	0.50	0.50	0.08%	509,159
Sep 10, 2024	0.49	0.51	0.49	0.50	0.50	3.33%	398,721
Sep 9, 2024	0.45	0.50	0.44	0.48	0.48	8.01%	456,193
Sep 6, 2024	0.47	0.49	0.44	0.44	0.44	-5.77%	379,183
Sep 5, 2024	0.48	0.49	0.47	0.47	0.47	-3.24%	159,018
Sep 4, 2024	0.48	0.51	0.46	0.49	0.49	-0.53%	324,997
Sep 3, 2024	0.51	0.52	0.49	0.49	0.49	-3.92%	820,540
Aug 30, 2024	0.52	0.52	0.50	0.51	0.51	1.41%	261,122
Aug 29, 2024	0.48	0.51	0.48	0.50	0.50	4.77%	260,772
Aug 28, 2024	0.52	0.52	0.48	0.48	0.48	-5.06%	839,728
Aug 27, 2024	0.54	0.54	0.50	0.51	0.51	-6.96%	336,274
Aug 26, 2024	0.54	0.54	0.51	0.54	0.54	3.01%	478,339
Aug 23, 2024	0.52	0.53	0.49	0.53	0.53	1.58%	481,986
Aug 22, 2024	0.52	0.55	0.47	0.52	0.52	5.27%	3,634,480
Aug 21, 2024	0.51	0.51	0.48	0.49	0.49	-1.65%	866,218
Aug 20, 2024	0.56	0.56	0.49	0.50	0.50	-9.16%	2,073,037
Aug 19, 2024	0.60	0.61	0.55	0.55	0.55	-4.79%	735,344
Aug 16, 2024	0.70	0.70	0.50	0.58	0.58	-10.16%	2,259,701
Aug 15, 2024	0.67	0.68	0.64	0.65	0.65	-5.61%	632,390
Aug 14, 2024	0.68	0.69	0.67	0.68	0.68	2.44%	714,134
Aug 13, 2024	0.68	0.70	0.65	0.67	0.67	-1.92%	706,307
Aug 12, 2024	0.69	0.71	0.64	0.68	0.68	0.11%	1,122,119
Aug 9, 2024	0.65	0.69	0.63	0.68	0.68	5.43%	1,084,864
Aug 8, 2024	0.67	0.67	0.62	0.65	0.65	-7.17%	952,032
Aug 7, 2024	0.71	0.73	0.66	0.69	0.69	-5.21%	2,312,118
Aug 6, 2024	0.79	0.79	0.72	0.73	0.73	-14.13%	2,772,453
Aug 5, 2024	0.77	0.88	0.69	0.85	0.85	10.64%	5,822,391
Aug 2, 2024	0.75	0.80	0.72	0.77	0.77	2.51%	1,300,216

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.