HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
2.660
-0.070 (-2.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.78 | 2.85 | 2.62 | 2.66 | 2.66 | -2.56% | 122,329 |
| Apr 22, 2025 | 2.75 | 2.79 | 2.65 | 2.73 | 2.73 | -0.73% | 92,216 |
| Apr 21, 2025 | 2.92 | 2.92 | 2.70 | 2.75 | 2.75 | -7.41% | 105,425 |
| Apr 17, 2025 | 2.95 | 3.02 | 2.90 | 2.97 | 2.97 | 1.02% | 62,367 |
| Apr 16, 2025 | 2.95 | 3.00 | 2.86 | 2.94 | 2.94 | -0.68% | 183,760 |
| Apr 15, 2025 | 3.01 | 3.12 | 2.86 | 2.96 | 2.96 | -2.95% | 134,160 |
| Apr 14, 2025 | 3.00 | 3.10 | 2.76 | 3.05 | 3.05 | 3.74% | 277,560 |
| Apr 11, 2025 | 3.27 | 3.39 | 2.93 | 2.94 | 2.94 | -7.26% | 414,641 |
| Apr 10, 2025 | 3.43 | 3.55 | 3.11 | 3.17 | 3.17 | -9.69% | 396,925 |
| Apr 9, 2025 | 2.76 | 3.85 | 2.50 | 3.51 | 3.51 | 42.68% | 3,846,348 |
| Apr 8, 2025 | 3.05 | 3.09 | 2.43 | 2.46 | 2.46 | -15.17% | 140,007 |
| Apr 7, 2025 | 2.91 | 3.01 | 2.70 | 2.90 | 2.90 | -6.15% | 125,183 |
| Apr 4, 2025 | 3.05 | 3.18 | 2.90 | 3.09 | 3.09 | -4.63% | 203,275 |
| Apr 3, 2025 | 3.40 | 3.40 | 3.00 | 3.24 | 3.24 | -10.50% | 227,360 |
| Apr 2, 2025 | 3.41 | 3.72 | 3.01 | 3.62 | 3.62 | 20.15% | 409,240 |
| 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 |