HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.6723
-0.0477 (-6.62%)
At close: Sep 4, 2026, 4:00 PM EDT
0.6800
+0.0077 (1.15%)
After-hours: Sep 4, 2026, 7:53 PM EDT
HUB Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -6.62% | 169,491 |
| Sep 3, 2026 | 0.73 | 0.73 | 0.67 | 0.72 | 0.72 | -1.95% | 177,428 |
| Sep 2, 2026 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -1.45% | 126,252 |
| Sep 1, 2026 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 1.03% | 46,367 |
| Aug 31, 2026 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -2.16% | 114,419 |
| Aug 28, 2026 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -3.31% | 139,515 |
| Aug 27, 2026 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 1.91% | 136,863 |
| Aug 26, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | -0.27% | 140,175 |
| Aug 25, 2026 | 0.73 | 0.77 | 0.72 | 0.77 | 0.77 | 2.50% | 186,292 |
| Aug 24, 2026 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | 2.79% | 143,509 |
| Aug 21, 2026 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | -1.18% | 93,384 |
| Aug 20, 2026 | 0.66 | 0.74 | 0.65 | 0.74 | 0.74 | 6.88% | 262,140 |
| Aug 19, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 2.16% | 100,491 |
| Aug 18, 2026 | 0.71 | 0.73 | 0.66 | 0.67 | 0.67 | -8.50% | 267,313 |
| Aug 17, 2026 | 0.75 | 0.76 | 0.70 | 0.74 | 0.74 | -0.47% | 236,333 |
| Aug 14, 2026 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.29% | 165,250 |
| Aug 13, 2026 | 0.71 | 0.78 | 0.69 | 0.75 | 0.75 | 5.81% | 368,976 |
| Aug 12, 2026 | 0.75 | 0.77 | 0.68 | 0.71 | 0.71 | -7.13% | 399,034 |
| Aug 11, 2026 | 0.86 | 0.88 | 0.75 | 0.76 | 0.76 | -10.04% | 892,993 |
| Aug 10, 2026 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -4.57% | 287,593 |
| Aug 7, 2026 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | -8.60% | 299,327 |
| Aug 6, 2026 | 0.85 | 1.02 | 0.83 | 0.97 | 0.97 | 14.19% | 612,118 |
| Aug 5, 2026 | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -8.11% | 458,173 |
| Aug 4, 2026 | 0.96 | 1.05 | 0.88 | 0.93 | 0.93 | -10.77% | 1,929,121 |
| Aug 3, 2026 | 1.10 | 1.13 | 1.02 | 1.04 | 1.04 | -2.35% | 374,775 |
| Jul 31, 2026 | 1.01 | 1.07 | 0.97 | 1.07 | 1.07 | 3.40% | 225,536 |
| Jul 30, 2026 | 1.02 | 1.05 | 0.97 | 1.03 | 1.03 | 0.98% | 253,810 |
| Jul 29, 2026 | 1.05 | 1.09 | 0.99 | 1.02 | 1.02 | -4.67% | 252,824 |
| Jul 28, 2026 | 1.00 | 1.09 | 0.95 | 1.07 | 1.07 | 3.88% | 291,003 |
| Jul 27, 2026 | 1.05 | 1.09 | 0.98 | 1.03 | 1.03 | -4.63% | 294,875 |
| Jul 24, 2026 | 1.12 | 1.16 | 1.01 | 1.08 | 1.08 | -4.42% | 447,548 |
| Jul 23, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 152,442 |
| Jul 22, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | - | 280,762 |
| Jul 21, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 168,669 |
| Jul 20, 2026 | 1.18 | 1.19 | 1.04 | 1.15 | 1.15 | -4.17% | 531,766 |
| Jul 17, 2026 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | 1.69% | 234,575 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -7.09% | 416,384 |
| Jul 15, 2026 | 1.26 | 1.27 | 1.18 | 1.27 | 1.27 | 0.79% | 375,491 |
| Jul 14, 2026 | 1.28 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 253,610 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | -2.24% | 173,326 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.26 | 1.34 | 1.34 | -2.90% | 396,595 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 310,052 |
| Jul 8, 2026 | 1.32 | 1.54 | 1.28 | 1.40 | 1.40 | 1.45% | 448,646 |
| Jul 7, 2026 | 1.36 | 1.38 | 1.27 | 1.38 | 1.38 | -2.13% | 352,845 |
| Jul 6, 2026 | 1.38 | 1.44 | 1.35 | 1.41 | 1.41 | - | 240,717 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -5.37% | 396,482 |
| Jul 1, 2026 | 1.68 | 1.70 | 1.38 | 1.49 | 1.49 | -11.31% | 2,615,869 |
| Jun 30, 2026 | 1.49 | 1.74 | 1.44 | 1.68 | 1.68 | 14.29% | 922,627 |
| Jun 29, 2026 | 1.44 | 1.50 | 1.33 | 1.47 | 1.47 | 3.52% | 593,638 |
| Jun 26, 2026 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 305,552 |