HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.900
-0.430 (-18.45%)
At close: Sep 25, 2026, 4:00 PM EDT
1.850
-0.050 (-2.63%)
After-hours: Sep 25, 2026, 7:58 PM EDT
HUB Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.32 | 2.32 | 1.78 | 1.90 | 1.90 | -18.45% | 645,048 |
| Sep 24, 2026 | 3.10 | 3.16 | 2.26 | 2.33 | 2.33 | -27.41% | 371,563 |
| Sep 23, 2026 | 4.09 | 4.13 | 3.17 | 3.21 | 3.21 | -24.29% | 422,346 |
| Sep 22, 2026 | 4.20 | 4.88 | 3.70 | 4.24 | 4.24 | -29.33% | 610,817 |
| Sep 21, 2026 | 4.64 | 6.41 | 4.57 | 6.00 | 6.00 | 30.43% | 274,461 |
| Sep 18, 2026 | 5.03 | 5.08 | 4.60 | 4.60 | 4.60 | -10.94% | 14,428 |
| Sep 17, 2026 | 5.95 | 6.49 | 5.01 | 5.17 | 5.17 | -14.34% | 35,706 |
| Sep 16, 2026 | 6.19 | 6.25 | 5.76 | 6.03 | 6.03 | -4.74% | 13,742 |
| Sep 15, 2026 | 7.38 | 7.38 | 6.30 | 6.33 | 6.33 | -17.09% | 32,739 |
| Sep 14, 2026 | 7.31 | 8.68 | 6.62 | 7.64 | 7.64 | -10.31% | 30,194 |
| Sep 11, 2026 | 10.54 | 10.54 | 8.50 | 8.51 | 8.51 | -18.21% | 25,382 |
| Sep 10, 2026 | 12.50 | 13.00 | 10.21 | 10.41 | 10.41 | -30.63% | 33,195 |
| Sep 9, 2026 | 16.03 | 16.43 | 15.00 | 15.00 | 15.00 | -9.08% | 5,745 |
| Sep 8, 2026 | 16.74 | 16.74 | 15.03 | 16.50 | 16.50 | -1.83% | 10,070 |
| Sep 4, 2026 | 17.50 | 17.91 | 16.50 | 16.81 | 16.81 | -6.62% | 6,813 |
| Sep 3, 2026 | 18.13 | 18.25 | 16.87 | 18.00 | 18.00 | -1.95% | 7,110 |
| Sep 2, 2026 | 18.38 | 19.02 | 17.83 | 18.36 | 18.36 | -1.45% | 7,130 |
| Sep 1, 2026 | 18.50 | 18.66 | 17.85 | 18.63 | 18.63 | 1.03% | 1,900 |
| Aug 31, 2026 | 18.75 | 19.08 | 17.82 | 18.44 | 18.44 | -2.16% | 4,755 |
| Aug 28, 2026 | 19.75 | 19.93 | 18.29 | 18.85 | 18.85 | -3.31% | 5,630 |
| Aug 27, 2026 | 18.98 | 19.75 | 18.82 | 19.49 | 19.49 | 1.91% | 5,474 |
| Aug 26, 2026 | 19.00 | 19.50 | 18.83 | 19.13 | 19.13 | -0.27% | 5,607 |
| Aug 25, 2026 | 18.36 | 19.37 | 18.00 | 19.18 | 19.18 | 2.50% | 7,451 |
| Aug 24, 2026 | 17.88 | 19.38 | 17.75 | 18.71 | 18.71 | 2.79% | 5,740 |
| Aug 21, 2026 | 18.50 | 18.68 | 17.62 | 18.20 | 18.20 | -1.18% | 3,735 |
| Aug 20, 2026 | 16.57 | 18.50 | 16.32 | 18.42 | 18.42 | 6.88% | 10,485 |
| Aug 19, 2026 | 16.59 | 17.50 | 16.59 | 17.24 | 17.24 | 2.16% | 4,019 |
| Aug 18, 2026 | 17.78 | 18.25 | 16.50 | 16.87 | 16.87 | -8.50% | 10,692 |
| Aug 17, 2026 | 18.75 | 18.99 | 17.50 | 18.44 | 18.44 | -0.47% | 9,453 |
| Aug 14, 2026 | 19.10 | 19.10 | 18.26 | 18.53 | 18.53 | -1.29% | 6,610 |
| Aug 13, 2026 | 17.75 | 19.55 | 17.13 | 18.77 | 18.77 | 5.81% | 14,759 |
| Aug 12, 2026 | 18.75 | 19.24 | 17.00 | 17.74 | 17.74 | -7.13% | 15,961 |
| Aug 11, 2026 | 21.59 | 22.00 | 18.78 | 19.10 | 19.10 | -10.04% | 35,719 |
| Aug 10, 2026 | 22.25 | 23.00 | 21.13 | 21.23 | 21.23 | -4.57% | 11,503 |
| Aug 7, 2026 | 23.50 | 24.00 | 22.08 | 22.25 | 22.25 | -8.60% | 11,973 |
| Aug 6, 2026 | 21.32 | 25.50 | 20.80 | 24.34 | 24.34 | 14.19% | 24,484 |
| Aug 5, 2026 | 22.69 | 22.69 | 20.25 | 21.32 | 21.32 | -8.11% | 18,326 |
| Aug 4, 2026 | 24.00 | 26.25 | 22.00 | 23.20 | 23.20 | -10.77% | 77,164 |
| Aug 3, 2026 | 27.50 | 28.25 | 25.50 | 26.00 | 26.00 | -2.35% | 14,991 |
| Jul 31, 2026 | 25.25 | 26.75 | 24.25 | 26.63 | 26.63 | 3.40% | 9,021 |
| Jul 30, 2026 | 25.50 | 26.25 | 24.15 | 25.75 | 25.75 | 0.98% | 10,152 |
| Jul 29, 2026 | 26.25 | 27.13 | 24.76 | 25.50 | 25.50 | -4.67% | 10,112 |
| Jul 28, 2026 | 25.04 | 27.25 | 23.75 | 26.75 | 26.75 | 3.88% | 11,640 |
| Jul 27, 2026 | 26.25 | 27.25 | 24.50 | 25.75 | 25.75 | -4.63% | 11,795 |
| Jul 24, 2026 | 28.00 | 28.93 | 25.25 | 27.00 | 27.00 | -4.42% | 17,901 |
| Jul 23, 2026 | 27.25 | 28.75 | 27.25 | 28.25 | 28.25 | 1.80% | 6,097 |
| Jul 22, 2026 | 27.50 | 28.25 | 26.50 | 27.75 | 27.75 | - | 11,230 |
| Jul 21, 2026 | 27.75 | 28.75 | 27.50 | 27.75 | 27.75 | -3.48% | 6,746 |
| Jul 20, 2026 | 29.50 | 29.75 | 25.88 | 28.75 | 28.75 | -4.17% | 21,270 |
| Jul 17, 2026 | 28.75 | 32.25 | 28.25 | 30.00 | 30.00 | 1.69% | 9,383 |