HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.1753
-0.0847 (-32.58%)
Apr 16, 2026, 12:48 PM EDT - Market open
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.16 | 0.19 | 0.14 | 0.18 | - | -30.58% | 84,034,255 |
| Apr 15, 2026 | 0.12 | 0.35 | 0.11 | 0.26 | 0.26 | 104.72% | 419,310,271 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 41.11% | 280,972,206 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -21.47% | 43,985,717 |
| Apr 10, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | 1.15% | 15,171,954 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -42.72% | 27,954,219 |
| Apr 8, 2026 | 0.11 | 0.21 | 0.10 | 0.20 | 0.20 | 72.00% | 106,341,854 |
| Apr 7, 2026 | 0.08 | 0.14 | 0.08 | 0.12 | 0.12 | 55.41% | 274,392,376 |
| Apr 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -16.67% | 12,084,578 |
| Apr 2, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.22% | 12,562,512 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.06 | 0.09 | 0.09 | -10.37% | 115,917,573 |
| Mar 31, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -17.93% | 9,311,069 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.77% | 2,207,073 |
| Mar 27, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 1.47% | 6,727,254 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.13 | 0.13 | 0.13 | -44.98% | 13,373,807 |
| Mar 25, 2026 | 0.24 | 0.50 | 0.21 | 0.24 | 0.24 | 1.38% | 165,477,380 |
| Mar 24, 2026 | 0.19 | 0.25 | 0.18 | 0.23 | 0.23 | 25.30% | 4,907,805 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | -3.65% | 3,123,254 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -25.58% | 2,850,173 |
| Mar 19, 2026 | 0.30 | 0.47 | 0.22 | 0.26 | 0.26 | -14.88% | 22,080,057 |
| Mar 18, 2026 | 0.36 | 0.36 | 0.28 | 0.30 | 0.30 | -22.02% | 2,311,875 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.37 | 0.39 | 0.39 | -14.00% | 1,219,768 |
| Mar 16, 2026 | 0.46 | 0.47 | 0.38 | 0.45 | 0.45 | -5.22% | 1,715,090 |
| Mar 13, 2026 | 0.73 | 0.73 | 0.45 | 0.48 | 0.48 | -36.98% | 3,537,410 |
| Mar 12, 2026 | 0.81 | 0.82 | 0.71 | 0.76 | 0.76 | -8.71% | 458,295 |
| Mar 11, 2026 | 0.86 | 0.88 | 0.80 | 0.83 | 0.83 | -3.33% | 262,160 |
| Mar 10, 2026 | 0.96 | 0.96 | 0.82 | 0.86 | 0.86 | -9.97% | 353,892 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -7.51% | 341,022 |
| Mar 6, 2026 | 1.14 | 1.18 | 0.99 | 1.03 | 1.03 | -20.16% | 2,261,515 |
| Mar 5, 2026 | 1.20 | 1.34 | 1.16 | 1.29 | 1.29 | 7.50% | 297,506 |
| Mar 4, 2026 | 1.31 | 1.33 | 1.18 | 1.20 | 1.20 | -11.11% | 310,785 |
| Mar 3, 2026 | 1.25 | 1.39 | 1.20 | 1.35 | 1.35 | 4.65% | 439,262 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.22 | 1.29 | 1.29 | -12.84% | 545,645 |
| Feb 27, 2026 | 1.15 | 1.57 | 1.04 | 1.48 | 1.48 | 29.26% | 1,917,941 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.12 | 1.15 | 1.15 | -14.55% | 446,831 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.32 | 1.34 | 1.34 | -15.72% | 335,583 |
| Feb 24, 2026 | 1.89 | 1.91 | 1.53 | 1.59 | 1.59 | -15.87% | 352,619 |
| Feb 23, 2026 | 2.00 | 2.10 | 1.85 | 1.89 | 1.89 | -5.03% | 147,153 |
| Feb 20, 2026 | 2.25 | 2.29 | 1.92 | 1.99 | 1.99 | -11.56% | 133,849 |
| Feb 19, 2026 | 2.28 | 2.29 | 2.12 | 2.25 | 2.25 | -1.32% | 83,706 |
| Feb 18, 2026 | 2.20 | 2.40 | 2.15 | 2.28 | 2.28 | 3.64% | 168,068 |
| Feb 17, 2026 | 2.18 | 2.30 | 2.01 | 2.20 | 2.20 | -15.38% | 394,555 |
| Feb 13, 2026 | 2.24 | 2.80 | 2.23 | 2.60 | 2.60 | 14.04% | 238,697 |
| Feb 12, 2026 | 2.42 | 2.42 | 2.14 | 2.28 | 2.28 | -5.00% | 137,957 |
| Feb 11, 2026 | 2.33 | 2.43 | 2.06 | 2.40 | 2.40 | 3.00% | 231,722 |
| Feb 10, 2026 | 2.44 | 2.44 | 2.29 | 2.33 | 2.33 | -2.92% | 86,228 |
| Feb 9, 2026 | 2.48 | 2.48 | 2.20 | 2.40 | 2.40 | -2.44% | 239,266 |
| Feb 6, 2026 | 2.33 | 2.55 | 2.30 | 2.46 | 2.46 | 8.37% | 122,483 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.26 | 2.27 | 2.27 | -14.66% | 86,216 |
| Feb 4, 2026 | 2.63 | 2.67 | 2.28 | 2.66 | 2.66 | 3.10% | 139,289 |