HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.1368
-0.0131 (-8.74%)
At close: May 15, 2026, 4:00 PM EDT
0.1180
-0.0188 (-13.74%)
Pre-market: May 18, 2026, 8:09 AM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.17 | 0.31 | 0.13 | 0.14 | 0.14 | -8.74% | 264,769,547 |
| May 14, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.04% | 7,626,986 |
| May 13, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -15.72% | 94,421,637 |
| May 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.62% | 3,854,071 |
| May 11, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -21.18% | 41,310,981 |
| May 8, 2026 | 0.24 | 0.28 | 0.22 | 0.25 | 0.25 | -4.74% | 4,477,166 |
| May 7, 2026 | 0.32 | 0.33 | 0.23 | 0.26 | 0.26 | -20.82% | 5,580,311 |
| May 6, 2026 | 0.32 | 0.43 | 0.29 | 0.33 | 0.33 | -7.61% | 4,794,101 |
| May 5, 2026 | 0.48 | 0.48 | 0.35 | 0.36 | 0.36 | -29.01% | 2,765,479 |
| May 4, 2026 | 0.47 | 0.52 | 0.42 | 0.50 | 0.50 | -7.39% | 1,584,408 |
| May 1, 2026 | 0.67 | 0.67 | 0.45 | 0.54 | 0.54 | -34.43% | 6,388,020 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.79 | 0.82 | 0.82 | -17.65% | 1,204,647 |
| Apr 29, 2026 | 1.31 | 1.31 | 0.98 | 1.00 | 1.00 | -22.48% | 1,170,350 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.27 | 1.29 | 1.29 | -12.84% | 482,377 |
| Apr 27, 2026 | 1.75 | 1.81 | 1.45 | 1.48 | 1.48 | -17.32% | 1,037,938 |
| Apr 24, 2026 | 1.82 | 2.13 | 1.72 | 1.79 | 1.79 | 2.87% | 1,502,429 |
| Apr 23, 2026 | 2.18 | 2.19 | 1.59 | 1.74 | 1.74 | -23.01% | 1,155,532 |
| Apr 22, 2026 | 2.23 | 2.54 | 1.94 | 2.26 | 2.26 | -10.67% | 1,328,660 |
| Apr 21, 2026 | 5.06 | 5.06 | 2.43 | 2.53 | 2.53 | -54.41% | 3,629,162 |
| Apr 20, 2026 | 7.00 | 7.00 | 5.05 | 5.55 | 5.55 | -25.19% | 702,657 |
| Apr 17, 2026 | 7.91 | 8.11 | 6.50 | 7.42 | 7.42 | -19.05% | 795,142 |
| Apr 16, 2026 | 7.88 | 9.68 | 7.21 | 9.17 | 9.17 | -29.50% | 2,058,927 |
| Apr 15, 2026 | 6.17 | 17.70 | 5.61 | 13.00 | 13.00 | 104.72% | 8,796,745 |
| Apr 14, 2026 | 6.55 | 7.12 | 5.33 | 6.35 | 6.35 | 41.11% | 5,712,780 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.06 | 4.50 | 4.50 | -21.47% | 1,077,380 |
| Apr 10, 2026 | 5.71 | 6.86 | 5.32 | 5.73 | 5.73 | 1.15% | 303,439 |
| Apr 9, 2026 | 6.31 | 6.78 | 5.38 | 5.67 | 5.67 | -42.72% | 559,084 |
| Apr 8, 2026 | 5.50 | 10.45 | 5.08 | 9.89 | 9.89 | 72.00% | 2,126,837 |
| Apr 7, 2026 | 4.09 | 7.13 | 3.94 | 5.75 | 5.75 | 55.41% | 5,487,848 |
| Apr 6, 2026 | 3.93 | 4.05 | 3.50 | 3.70 | 3.70 | -16.67% | 241,692 |
| Apr 2, 2026 | 3.50 | 4.51 | 3.29 | 4.44 | 4.44 | -0.22% | 251,250 |
| Apr 1, 2026 | 4.88 | 5.12 | 3.09 | 4.45 | 4.45 | -10.37% | 2,318,351 |
| Mar 31, 2026 | 5.00 | 5.94 | 4.76 | 4.97 | 4.97 | -17.93% | 186,221 |
| Mar 30, 2026 | 6.75 | 7.00 | 5.83 | 6.05 | 6.05 | -7.77% | 44,141 |
| Mar 27, 2026 | 6.33 | 7.27 | 6.11 | 6.56 | 6.56 | 1.47% | 134,545 |
| Mar 26, 2026 | 8.66 | 8.99 | 6.40 | 6.47 | 6.47 | -44.98% | 267,476 |
| Mar 25, 2026 | 12.16 | 25.03 | 10.57 | 11.75 | 11.75 | 1.38% | 3,309,548 |
| Mar 24, 2026 | 9.30 | 12.29 | 9.00 | 11.59 | 11.59 | 25.30% | 98,156 |
| Mar 23, 2026 | 9.00 | 9.58 | 8.16 | 9.25 | 9.25 | -3.65% | 62,465 |
| Mar 20, 2026 | 11.99 | 12.04 | 9.35 | 9.60 | 9.60 | -25.58% | 57,003 |
| Mar 19, 2026 | 14.92 | 23.50 | 11.21 | 12.90 | 12.90 | -14.88% | 441,601 |
| Mar 18, 2026 | 17.78 | 18.23 | 14.06 | 15.16 | 15.16 | -22.02% | 46,238 |
| Mar 17, 2026 | 22.11 | 22.11 | 18.25 | 19.44 | 19.44 | -14.00% | 24,395 |
| Mar 16, 2026 | 23.10 | 23.29 | 19.10 | 22.60 | 22.60 | -5.22% | 34,302 |
| Mar 13, 2026 | 36.44 | 36.44 | 22.25 | 23.85 | 23.85 | -36.98% | 70,748 |
| Mar 12, 2026 | 40.50 | 41.00 | 35.50 | 37.84 | 37.84 | -8.71% | 9,166 |
| Mar 11, 2026 | 43.00 | 44.00 | 40.00 | 41.45 | 41.45 | -3.33% | 5,243 |
| Mar 10, 2026 | 48.25 | 48.25 | 40.80 | 42.88 | 42.88 | -9.97% | 7,078 |
| Mar 9, 2026 | 50.50 | 50.50 | 45.75 | 47.63 | 47.63 | -7.51% | 6,820 |
| Mar 6, 2026 | 57.00 | 59.00 | 49.50 | 51.50 | 51.50 | -20.16% | 45,230 |