HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.420
-0.090 (-5.96%)
At close: Jun 26, 2026, 4:00 PM EDT
1.370
-0.050 (-3.52%)
After-hours: Jun 26, 2026, 7:59 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 299,140 |
| Jun 25, 2026 | 1.53 | 1.56 | 1.39 | 1.51 | 1.51 | -3.21% | 521,004 |
| Jun 24, 2026 | 1.63 | 1.69 | 1.55 | 1.56 | 1.56 | -8.77% | 454,575 |
| Jun 23, 2026 | 1.64 | 1.74 | 1.43 | 1.71 | 1.71 | 1.79% | 852,618 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.65 | 1.68 | 1.68 | -15.58% | 1,098,889 |
| Jun 18, 2026 | 1.77 | 2.16 | 1.76 | 1.99 | 1.99 | 6.42% | 2,528,616 |
| Jun 17, 2026 | 1.73 | 1.90 | 1.58 | 1.87 | 1.87 | -7.88% | 2,418,549 |
| Jun 16, 2026 | 1.83 | 2.50 | 1.83 | 2.03 | 2.03 | 20.83% | 17,192,255 |
| Jun 15, 2026 | 1.44 | 2.56 | 1.35 | 1.68 | 1.68 | 42.37% | 49,368,251 |
| Jun 12, 2026 | 1.31 | 1.36 | 1.16 | 1.18 | 1.18 | -9.23% | 1,168,249 |
| Jun 11, 2026 | 1.43 | 1.43 | 1.26 | 1.30 | 1.30 | -10.34% | 1,088,940 |
| Jun 10, 2026 | 1.40 | 1.80 | 1.31 | 1.45 | 1.45 | -3.97% | 2,368,492 |
| Jun 9, 2026 | 1.59 | 1.64 | 1.14 | 1.51 | 1.51 | -14.20% | 3,632,696 |
| Jun 8, 2026 | 3.01 | 3.12 | 1.64 | 1.76 | 1.76 | -53.93% | 6,399,852 |
| Jun 5, 2026 | 4.60 | 5.00 | 3.50 | 3.82 | 3.82 | -5.45% | 4,278,120 |
| Jun 4, 2026 | 4.79 | 6.80 | 3.66 | 4.04 | 4.04 | -68.90% | 7,080,417 |
| Jun 3, 2026 | 14.48 | 16.40 | 10.85 | 12.99 | 12.99 | 35.33% | 14,378,508 |
| Jun 2, 2026 | 8.43 | 19.29 | 8.00 | 9.60 | 9.60 | -6.80% | 27,277,796 |
| Jun 1, 2026 | 10.57 | 11.36 | 8.40 | 10.30 | 10.30 | 97.24% | 20,877,010 |
| May 29, 2026 | 7.76 | 12.61 | 4.91 | 5.22 | 5.22 | 137.36% | 68,435,900 |
| May 28, 2026 | 2.29 | 2.74 | 2.20 | 2.20 | 2.20 | 3.77% | 7,134,560 |
| May 27, 2026 | 2.00 | 2.21 | 1.96 | 2.12 | 2.12 | -3.64% | 1,039,996 |
| May 26, 2026 | 2.20 | 2.38 | 2.12 | 2.20 | 2.20 | -4.43% | 568,988 |
| May 22, 2026 | 2.36 | 2.53 | 2.24 | 2.30 | 2.30 | -9.08% | 892,556 |
| May 21, 2026 | 2.41 | 2.70 | 2.20 | 2.53 | 2.53 | -1.09% | 881,052 |
| May 20, 2026 | 3.00 | 3.00 | 2.42 | 2.56 | 2.56 | -3.03% | 1,174,039 |
| May 19, 2026 | 3.08 | 3.54 | 2.40 | 2.64 | 2.64 | 3.45% | 7,840,737 |
| May 18, 2026 | 2.96 | 3.00 | 2.24 | 2.55 | 2.55 | -6.73% | 1,278,798 |
| May 15, 2026 | 3.30 | 6.30 | 2.55 | 2.74 | 2.74 | -8.74% | 13,459,515 |
| May 14, 2026 | 2.63 | 3.06 | 2.62 | 3.00 | 3.00 | 2.04% | 381,349 |
| May 13, 2026 | 3.33 | 3.37 | 2.62 | 2.94 | 2.94 | -15.72% | 4,721,081 |
| May 12, 2026 | 3.60 | 3.60 | 3.30 | 3.49 | 3.49 | -10.62% | 192,703 |
| May 11, 2026 | 3.75 | 3.95 | 3.40 | 3.90 | 3.90 | -21.18% | 2,065,549 |
| May 8, 2026 | 4.74 | 5.55 | 4.46 | 4.95 | 4.95 | -4.74% | 223,858 |
| May 7, 2026 | 6.45 | 6.59 | 4.68 | 5.19 | 5.19 | -20.82% | 279,015 |
| May 6, 2026 | 6.40 | 8.62 | 5.74 | 6.56 | 6.56 | -7.61% | 246,574 |
| May 5, 2026 | 9.55 | 9.60 | 7.00 | 7.10 | 7.10 | -29.01% | 153,443 |
| May 4, 2026 | 9.40 | 10.44 | 8.41 | 10.00 | 10.00 | -7.39% | 84,969 |
| May 1, 2026 | 13.42 | 13.42 | 9.06 | 10.80 | 10.80 | -34.43% | 331,779 |
| Apr 30, 2026 | 19.60 | 19.60 | 15.74 | 16.47 | 16.47 | -17.65% | 64,879 |
| Apr 29, 2026 | 26.20 | 26.20 | 19.60 | 20.00 | 20.00 | -22.48% | 61,778 |
| Apr 28, 2026 | 29.00 | 29.00 | 25.40 | 25.80 | 25.80 | -12.84% | 24,673 |
| Apr 27, 2026 | 35.00 | 36.17 | 29.00 | 29.60 | 29.60 | -17.32% | 53,806 |
| Apr 24, 2026 | 36.40 | 42.60 | 34.40 | 35.80 | 35.80 | 2.87% | 76,796 |
| Apr 23, 2026 | 43.60 | 43.80 | 31.80 | 34.80 | 34.80 | -23.01% | 59,292 |
| Apr 22, 2026 | 44.60 | 50.80 | 38.80 | 45.20 | 45.20 | -10.67% | 67,914 |
| Apr 21, 2026 | 101.10 | 101.10 | 48.60 | 50.60 | 50.60 | -54.41% | 193,610 |
| Apr 20, 2026 | 140.00 | 140.00 | 101.00 | 111.00 | 111.00 | -25.20% | 36,834 |
| Apr 17, 2026 | 158.10 | 162.10 | 130.00 | 148.39 | 148.39 | -19.05% | 39,757 |
| Apr 16, 2026 | 157.60 | 193.60 | 144.20 | 183.30 | 183.30 | -29.50% | 102,946 |