HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.110
-0.090 (-7.49%)
Jul 20, 2026, 1:25 PM EDT - Market open
HUB Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.18 | 1.19 | 1.10 | 1.12 | - | -6.83% | 200,082 |
| Jul 17, 2026 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | 1.69% | 219,651 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -7.09% | 410,430 |
| Jul 15, 2026 | 1.26 | 1.27 | 1.18 | 1.27 | 1.27 | 0.79% | 368,842 |
| Jul 14, 2026 | 1.28 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 199,780 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | -2.24% | 166,549 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.26 | 1.34 | 1.34 | -2.90% | 390,260 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 298,989 |
| Jul 8, 2026 | 1.32 | 1.54 | 1.28 | 1.40 | 1.40 | 1.45% | 437,602 |
| Jul 7, 2026 | 1.36 | 1.38 | 1.27 | 1.38 | 1.38 | -2.13% | 348,041 |
| Jul 6, 2026 | 1.38 | 1.44 | 1.35 | 1.41 | 1.41 | - | 223,008 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -5.37% | 370,354 |
| Jul 1, 2026 | 1.68 | 1.70 | 1.38 | 1.49 | 1.49 | -11.31% | 2,563,151 |
| Jun 30, 2026 | 1.49 | 1.74 | 1.44 | 1.68 | 1.68 | 14.29% | 902,075 |
| Jun 29, 2026 | 1.44 | 1.50 | 1.33 | 1.47 | 1.47 | 3.52% | 588,635 |
| Jun 26, 2026 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 305,552 |
| 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 |