HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.0804
+0.0044 (5.79%)
At close: Nov 11, 2026, 4:00 PM EST
0.0748
-0.0056 (-6.97%)
After-hours: Nov 11, 2026, 7:59 PM EST
HUB Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 5.79% | 31,621,505 |
| Nov 10, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -13.34% | 3,951,451 |
| Nov 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.47% | 2,692,710 |
| Nov 6, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -8.47% | 5,004,188 |
| Nov 5, 2026 | 0.08 | 0.11 | 0.07 | 0.10 | 0.10 | 5.58% | 10,889,297 |
| Nov 4, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -10.97% | 11,816,086 |
| Nov 3, 2026 | 0.11 | 0.15 | 0.10 | 0.11 | 0.11 | 30.12% | 400,967,909 |
| Nov 2, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -27.69% | 10,375,484 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.08 | 0.11 | 0.11 | -16.00% | 196,784,585 |
| Oct 29, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 2.74% | 3,115,564 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.38% | 1,665,486 |
| Oct 27, 2026 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | -3.33% | 3,535,447 |
| Oct 26, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -3.78% | 2,597,123 |
| Oct 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -22.71% | 35,821,438 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.19 | 0.20 | 0.20 | -32.77% | 4,091,172 |
| Oct 21, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -8.09% | 885,607 |
| Oct 20, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -6.74% | 503,058 |
| Oct 19, 2026 | 0.39 | 0.42 | 0.33 | 0.35 | 0.35 | -12.28% | 3,300,585 |
| Oct 16, 2026 | 0.39 | 0.53 | 0.36 | 0.40 | 0.40 | 3.26% | 3,562,389 |
| Oct 15, 2026 | 0.38 | 0.57 | 0.31 | 0.39 | 0.39 | 1.95% | 8,629,298 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.36 | 0.38 | 0.38 | -38.14% | 1,490,193 |
| Oct 13, 2026 | 0.56 | 0.65 | 0.52 | 0.61 | 0.61 | -35.59% | 9,157,073 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -3.91% | 118,958 |
| Oct 9, 2026 | 1.00 | 1.02 | 0.91 | 0.99 | 0.99 | -1.00% | 186,137 |
| Oct 8, 2026 | 0.97 | 1.08 | 0.92 | 1.00 | 1.00 | 5.75% | 387,777 |
| Oct 7, 2026 | 1.00 | 1.02 | 0.92 | 0.95 | 0.95 | -9.94% | 162,997 |
| Oct 6, 2026 | 1.03 | 1.05 | 0.95 | 1.05 | 1.05 | 5.01% | 392,212 |
| Oct 5, 2026 | 1.08 | 1.08 | 0.95 | 1.00 | 1.00 | -1.00% | 151,084 |
| Oct 2, 2026 | 1.05 | 1.13 | 0.98 | 1.01 | 1.01 | -1.94% | 269,654 |
| Oct 1, 2026 | 1.03 | 1.05 | 0.93 | 1.03 | 1.03 | 3.52% | 226,341 |
| Sep 30, 2026 | 1.02 | 1.02 | 0.88 | 1.00 | 1.00 | - | 466,317 |
| Sep 29, 2026 | 1.46 | 1.49 | 0.98 | 1.00 | 1.00 | -33.22% | 759,676 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.47 | 1.49 | 1.49 | -21.58% | 397,374 |
| Sep 25, 2026 | 2.32 | 2.32 | 1.78 | 1.90 | 1.90 | -18.45% | 716,592 |
| Sep 24, 2026 | 3.10 | 3.16 | 2.26 | 2.33 | 2.33 | -27.41% | 381,452 |
| Sep 23, 2026 | 4.09 | 4.13 | 3.17 | 3.21 | 3.21 | -24.29% | 435,487 |
| Sep 22, 2026 | 4.20 | 4.88 | 3.70 | 4.24 | 4.24 | -29.33% | 662,264 |
| Sep 21, 2026 | 4.64 | 6.41 | 4.57 | 6.00 | 6.00 | 30.43% | 1,199,494 |
| Sep 18, 2026 | 5.03 | 5.08 | 4.60 | 4.60 | 4.60 | -10.94% | 15,173 |
| Sep 17, 2026 | 5.95 | 6.49 | 5.01 | 5.17 | 5.17 | -14.34% | 37,154 |
| Sep 16, 2026 | 6.19 | 6.25 | 5.76 | 6.03 | 6.03 | -4.74% | 13,850 |
| Sep 15, 2026 | 7.38 | 7.38 | 6.30 | 6.33 | 6.33 | -17.09% | 32,739 |
| Sep 14, 2026 | 7.31 | 8.68 | 6.62 | 7.64 | 7.64 | -10.31% | 30,194 |
| Sep 11, 2026 | 10.54 | 10.54 | 8.50 | 8.51 | 8.51 | -18.21% | 25,382 |
| Sep 10, 2026 | 12.50 | 13.00 | 10.21 | 10.41 | 10.41 | -30.63% | 33,195 |
| Sep 9, 2026 | 16.03 | 16.43 | 15.00 | 15.00 | 15.00 | -9.08% | 5,745 |
| Sep 8, 2026 | 16.74 | 16.74 | 15.03 | 16.50 | 16.50 | -1.83% | 10,070 |
| Sep 4, 2026 | 17.50 | 17.91 | 16.50 | 16.81 | 16.81 | -6.62% | 6,813 |
| Sep 3, 2026 | 18.13 | 18.25 | 16.87 | 18.00 | 18.00 | -1.95% | 7,110 |
| Sep 2, 2026 | 18.38 | 19.02 | 17.83 | 18.36 | 18.36 | -1.45% | 7,130 |