HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.3264
-0.0236 (-6.74%)
At close: Oct 20, 2026, 4:00 PM EDT
0.3187
-0.0077 (-2.36%)
After-hours: Oct 20, 2026, 7:58 PM EDT
HUB Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -6.74% | 503,058 |
| Oct 19, 2026 | 0.39 | 0.42 | 0.33 | 0.35 | 0.35 | -12.28% | 3,300,585 |
| Oct 16, 2026 | 0.39 | 0.53 | 0.36 | 0.40 | 0.40 | 3.26% | 3,562,389 |
| Oct 15, 2026 | 0.38 | 0.57 | 0.31 | 0.39 | 0.39 | 1.95% | 8,629,298 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.36 | 0.38 | 0.38 | -38.14% | 1,490,193 |
| Oct 13, 2026 | 0.56 | 0.65 | 0.52 | 0.61 | 0.61 | -35.59% | 9,157,073 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -3.91% | 118,958 |
| Oct 9, 2026 | 1.00 | 1.02 | 0.91 | 0.99 | 0.99 | -1.00% | 186,137 |
| Oct 8, 2026 | 0.97 | 1.08 | 0.92 | 1.00 | 1.00 | 5.75% | 387,777 |
| Oct 7, 2026 | 1.00 | 1.02 | 0.92 | 0.95 | 0.95 | -9.94% | 162,997 |
| Oct 6, 2026 | 1.03 | 1.05 | 0.95 | 1.05 | 1.05 | 5.01% | 392,212 |
| Oct 5, 2026 | 1.08 | 1.08 | 0.95 | 1.00 | 1.00 | -1.00% | 151,084 |
| Oct 2, 2026 | 1.05 | 1.13 | 0.98 | 1.01 | 1.01 | -1.94% | 269,654 |
| Oct 1, 2026 | 1.03 | 1.05 | 0.93 | 1.03 | 1.03 | 3.52% | 226,341 |
| Sep 30, 2026 | 1.02 | 1.02 | 0.88 | 1.00 | 1.00 | - | 466,317 |
| Sep 29, 2026 | 1.46 | 1.49 | 0.98 | 1.00 | 1.00 | -33.22% | 759,676 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.47 | 1.49 | 1.49 | -21.58% | 397,374 |
| Sep 25, 2026 | 2.32 | 2.32 | 1.78 | 1.90 | 1.90 | -18.45% | 716,592 |
| Sep 24, 2026 | 3.10 | 3.16 | 2.26 | 2.33 | 2.33 | -27.41% | 381,452 |
| Sep 23, 2026 | 4.09 | 4.13 | 3.17 | 3.21 | 3.21 | -24.29% | 435,487 |
| Sep 22, 2026 | 4.20 | 4.88 | 3.70 | 4.24 | 4.24 | -29.33% | 662,264 |
| Sep 21, 2026 | 4.64 | 6.41 | 4.57 | 6.00 | 6.00 | 30.43% | 1,199,494 |
| Sep 18, 2026 | 5.03 | 5.08 | 4.60 | 4.60 | 4.60 | -10.94% | 15,173 |
| Sep 17, 2026 | 5.95 | 6.49 | 5.01 | 5.17 | 5.17 | -14.34% | 37,154 |
| Sep 16, 2026 | 6.19 | 6.25 | 5.76 | 6.03 | 6.03 | -4.74% | 13,850 |
| 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 |