HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
2.450
+0.050 (2.08%)
Sep 15, 2025, 11:08 AM EDT - Market open
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.52 | 2.53 | 2.43 | 2.45 | - | 2.08% | 225,121 |
| 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 |
| Aug 21, 2025 | 2.54 | 2.55 | 2.48 | 2.50 | 2.50 | - | 123,241 |
| Aug 20, 2025 | 2.47 | 2.57 | 2.47 | 2.50 | 2.50 | 1.21% | 98,709 |
| Aug 19, 2025 | 2.58 | 2.60 | 2.42 | 2.47 | 2.47 | -5.00% | 131,167 |
| Aug 18, 2025 | 2.81 | 2.81 | 2.57 | 2.60 | 2.60 | -7.80% | 175,119 |
| Aug 15, 2025 | 2.77 | 2.93 | 2.76 | 2.82 | 2.82 | -1.23% | 434,260 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.54 | 2.86 | 2.86 | 1.60% | 317,867 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.74 | 2.81 | 2.81 | -2.43% | 313,542 |
| Aug 12, 2025 | 2.71 | 2.93 | 2.54 | 2.88 | 2.88 | 6.67% | 330,445 |
| Aug 11, 2025 | 2.85 | 2.85 | 2.65 | 2.70 | 2.70 | -3.57% | 120,373 |
| Aug 8, 2025 | 2.52 | 2.96 | 2.50 | 2.80 | 2.80 | 11.55% | 329,376 |
| Aug 7, 2025 | 2.40 | 2.72 | 2.32 | 2.51 | 2.51 | 6.36% | 380,010 |
| Aug 6, 2025 | 2.43 | 2.54 | 2.34 | 2.36 | 2.36 | -5.60% | 210,360 |
| Aug 5, 2025 | 2.70 | 2.73 | 2.14 | 2.50 | 2.50 | 4.60% | 1,229,850 |
| Aug 4, 2025 | 3.27 | 3.30 | 2.32 | 2.39 | 2.39 | -31.81% | 1,387,059 |
| Aug 1, 2025 | 3.84 | 3.91 | 3.43 | 3.51 | 3.51 | -11.93% | 250,245 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.64 | 3.98 | 3.98 | -2.21% | 301,360 |
| Jul 30, 2025 | 4.00 | 4.33 | 3.91 | 4.07 | 4.07 | 1.75% | 643,195 |
| Jul 29, 2025 | 3.73 | 4.15 | 3.55 | 4.00 | 4.00 | 9.89% | 622,202 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.35 | 3.64 | 3.64 | 2.54% | 508,834 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.30 | 3.55 | 3.55 | -7.07% | 750,017 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.80 | 3.82 | 3.82 | -7.06% | 512,354 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 361,998 |
| Jul 22, 2025 | 4.14 | 4.32 | 3.95 | 4.29 | 4.29 | 3.87% | 551,344 |
| Jul 21, 2025 | 4.43 | 4.43 | 3.93 | 4.13 | 4.13 | -2.82% | 666,569 |
| Jul 18, 2025 | 3.90 | 4.37 | 3.90 | 4.25 | 4.25 | 8.42% | 803,980 |
| Jul 17, 2025 | 4.24 | 4.25 | 3.46 | 3.92 | 3.92 | -3.69% | 1,189,320 |
| Jul 16, 2025 | 3.00 | 4.28 | 3.00 | 4.07 | 4.07 | 36.12% | 2,572,484 |
| Jul 15, 2025 | 2.93 | 3.10 | 2.86 | 2.99 | 2.99 | 6.79% | 1,538,526 |
| Jul 14, 2025 | 3.14 | 3.44 | 2.68 | 2.80 | 2.80 | 11.11% | 6,938,664 |
| Jul 11, 2025 | 2.16 | 2.60 | 2.13 | 2.52 | 2.52 | 20.00% | 1,642,899 |
| Jul 10, 2025 | 2.03 | 2.15 | 1.98 | 2.10 | 2.10 | 5.00% | 1,286,135 |
| Jul 9, 2025 | 2.16 | 2.18 | 2.00 | 2.00 | 2.00 | -5.21% | 937,046 |
| Jul 8, 2025 | 2.05 | 2.14 | 1.91 | 2.11 | 2.11 | 11.64% | 1,218,460 |
| Jul 7, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | 1.61% | 595,915 |