HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.1910
-0.0110 (-5.45%)
At close: Jun 5, 2026, 4:00 PM EDT
0.17735
-0.0136 (-7.15%)
After-hours: Jun 5, 2026, 7:49 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.23 | 0.25 | 0.18 | 0.19 | 0.19 | -5.45% | 82,807,365 |
| Jun 4, 2026 | 0.24 | 0.34 | 0.18 | 0.20 | 0.20 | -68.90% | 133,097,694 |
| Jun 3, 2026 | 0.72 | 0.82 | 0.54 | 0.65 | 0.65 | 35.33% | 210,333,334 |
| Jun 2, 2026 | 0.42 | 0.96 | 0.40 | 0.48 | 0.48 | -6.80% | 526,865,163 |
| Jun 1, 2026 | 0.53 | 0.57 | 0.42 | 0.52 | 0.52 | 97.24% | 407,198,824 |
| May 29, 2026 | 0.39 | 0.63 | 0.25 | 0.26 | 0.26 | 137.36% | 1,322,362,365 |
| May 28, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | 3.77% | 115,633,788 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 14,996,722 |
| May 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.43% | 11,212,966 |
| May 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -9.08% | 17,851,139 |
| May 21, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -1.09% | 17,621,045 |
| May 20, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -3.03% | 23,480,794 |
| May 19, 2026 | 0.15 | 0.18 | 0.12 | 0.13 | 0.13 | 3.45% | 156,814,751 |
| May 18, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -6.73% | 25,575,968 |
| May 15, 2026 | 0.17 | 0.31 | 0.13 | 0.14 | 0.14 | -8.74% | 269,190,316 |
| 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% | 4,931,481 |
| May 5, 2026 | 0.48 | 0.48 | 0.35 | 0.36 | 0.36 | -29.01% | 3,068,861 |
| May 4, 2026 | 0.47 | 0.52 | 0.42 | 0.50 | 0.50 | -7.39% | 1,699,380 |
| May 1, 2026 | 0.67 | 0.67 | 0.45 | 0.54 | 0.54 | -34.43% | 6,635,592 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.79 | 0.82 | 0.82 | -17.65% | 1,297,596 |
| Apr 29, 2026 | 1.31 | 1.31 | 0.98 | 1.00 | 1.00 | -22.48% | 1,235,574 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.27 | 1.29 | 1.29 | -12.84% | 493,471 |
| Apr 27, 2026 | 1.75 | 1.81 | 1.45 | 1.48 | 1.48 | -17.32% | 1,076,128 |
| Apr 24, 2026 | 1.82 | 2.13 | 1.72 | 1.79 | 1.79 | 2.87% | 1,535,930 |
| Apr 23, 2026 | 2.18 | 2.19 | 1.59 | 1.74 | 1.74 | -23.01% | 1,185,840 |
| Apr 22, 2026 | 2.23 | 2.54 | 1.94 | 2.26 | 2.26 | -10.67% | 1,358,292 |
| Apr 21, 2026 | 5.06 | 5.06 | 2.43 | 2.53 | 2.53 | -54.41% | 3,872,212 |
| Apr 20, 2026 | 7.00 | 7.00 | 5.05 | 5.55 | 5.55 | -25.20% | 736,693 |
| Apr 17, 2026 | 7.91 | 8.11 | 6.50 | 7.42 | 7.42 | -19.05% | 795,141 |
| Apr 16, 2026 | 7.88 | 9.68 | 7.21 | 9.17 | 9.17 | -29.50% | 2,058,926 |
| 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% | 1,077,379 |
| 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% | 5,487,847 |
| Apr 6, 2026 | 3.93 | 4.05 | 3.50 | 3.70 | 3.70 | -16.67% | 241,691 |
| 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 |