HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.460
+0.040 (2.82%)
Oct 31, 2025, 4:00 PM EST - Market closed
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.60 | 1.77 | 1.57 | 1.71 | 1.71 | 3.64% | 872,569 |
| Oct 13, 2025 | 1.51 | 1.66 | 1.50 | 1.65 | 1.65 | 10.74% | 401,605 |
| Oct 10, 2025 | 1.65 | 1.66 | 1.48 | 1.49 | 1.49 | -6.88% | 647,334 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 685,965 |
| Oct 8, 2025 | 1.82 | 1.82 | 1.62 | 1.62 | 1.62 | -8.47% | 1,083,900 |
| Oct 7, 2025 | 1.91 | 1.93 | 1.75 | 1.77 | 1.77 | -7.81% | 973,252 |
| Oct 6, 2025 | 1.98 | 2.10 | 1.89 | 1.92 | 1.92 | -3.03% | 818,518 |
| Oct 3, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.46% | 496,266 |
| Oct 2, 2025 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 398,596 |
| Oct 1, 2025 | 1.98 | 2.05 | 1.93 | 1.99 | 1.99 | 1.02% | 414,085 |
| Sep 30, 2025 | 2.01 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 679,504 |
| Sep 29, 2025 | 1.93 | 2.08 | 1.83 | 2.05 | 2.05 | 7.89% | 959,320 |
| Sep 26, 2025 | 2.01 | 2.04 | 1.87 | 1.90 | 1.90 | -3.55% | 501,442 |
| Sep 25, 2025 | 2.15 | 2.18 | 1.87 | 1.97 | 1.97 | -8.37% | 1,617,394 |
| Sep 24, 2025 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 364,426 |
| Sep 23, 2025 | 2.27 | 2.34 | 2.15 | 2.17 | 2.17 | -3.56% | 452,162 |
| Sep 22, 2025 | 2.18 | 2.30 | 2.18 | 2.25 | 2.25 | 2.74% | 322,403 |
| Sep 19, 2025 | 2.18 | 2.24 | 2.09 | 2.19 | 2.19 | -0.45% | 465,956 |
| Sep 18, 2025 | 2.22 | 2.40 | 2.18 | 2.20 | 2.20 | 0.92% | 760,861 |
| Sep 17, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -3.96% | 254,464 |
| Sep 16, 2025 | 2.41 | 2.42 | 2.17 | 2.27 | 2.27 | -4.22% | 723,675 |
| Sep 15, 2025 | 2.52 | 2.53 | 2.29 | 2.37 | 2.37 | -1.25% | 529,034 |
| Sep 12, 2025 | 2.45 | 2.51 | 2.33 | 2.40 | 2.40 | -2.04% | 295,167 |
| Sep 11, 2025 | 2.58 | 2.62 | 2.41 | 2.45 | 2.45 | -4.30% | 580,845 |
| Sep 10, 2025 | 2.39 | 2.77 | 2.39 | 2.56 | 2.56 | 16.36% | 1,736,435 |
| Sep 9, 2025 | 2.31 | 2.31 | 2.10 | 2.20 | 2.20 | -3.51% | 269,029 |
| Sep 8, 2025 | 2.10 | 2.33 | 2.08 | 2.28 | 2.28 | 15.15% | 592,231 |
| Sep 5, 2025 | 2.10 | 2.12 | 1.93 | 1.98 | 1.98 | -5.71% | 246,293 |
| Sep 4, 2025 | 2.13 | 2.17 | 2.04 | 2.10 | 2.10 | -2.33% | 204,512 |
| Sep 3, 2025 | 2.17 | 2.19 | 2.12 | 2.15 | 2.15 | -1.38% | 93,143 |
| Sep 2, 2025 | 2.21 | 2.30 | 2.11 | 2.18 | 2.18 | -1.36% | 260,152 |
| Aug 29, 2025 | 2.26 | 2.38 | 2.20 | 2.21 | 2.21 | -2.21% | 154,513 |
| Aug 28, 2025 | 2.19 | 2.27 | 2.16 | 2.26 | 2.26 | 3.20% | 154,744 |
| Aug 27, 2025 | 2.32 | 2.35 | 2.11 | 2.19 | 2.19 | -3.95% | 597,201 |
| Aug 26, 2025 | 2.29 | 2.32 | 2.14 | 2.28 | 2.28 | -1.72% | 270,667 |
| Aug 25, 2025 | 2.41 | 2.48 | 2.25 | 2.32 | 2.32 | -4.13% | 574,478 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -3.20% | 159,317 |