HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC
· Real-Time Price · USD
2.91
0.06 (1.93%)
At close: Aug 15, 2025, 12:53 PM
HUBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.80 | 2.90 | 2.54 | 2.86 | 2.86 | 1.78% | 317,441 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.74 | 2.81 | 2.81 | -2.43% | 313,542 |
| Aug 12, 2025 | 2.71 | 2.93 | 2.54 | 2.88 | 2.88 | 6.67% | 330,445 |
| Aug 11, 2025 | 2.85 | 2.85 | 2.65 | 2.70 | 2.70 | -3.57% | 120,373 |
| Aug 8, 2025 | 2.52 | 2.96 | 2.50 | 2.80 | 2.80 | 11.55% | 329,400 |
| Aug 7, 2025 | 2.40 | 2.72 | 2.32 | 2.51 | 2.51 | 6.36% | 380,010 |
| Aug 6, 2025 | 2.43 | 2.54 | 2.34 | 2.36 | 2.36 | -5.60% | 210,400 |
| Aug 5, 2025 | 2.70 | 2.73 | 2.14 | 2.50 | 2.50 | 4.60% | 1,229,850 |
| Aug 4, 2025 | 3.27 | 3.30 | 2.32 | 2.39 | 2.39 | -31.91% | 1,387,100 |
| Aug 1, 2025 | 3.84 | 3.91 | 3.43 | 3.51 | 3.51 | -11.81% | 250,245 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.64 | 3.98 | 3.98 | -2.21% | 301,360 |
| Jul 30, 2025 | 4.00 | 4.33 | 3.91 | 4.07 | 4.07 | 1.75% | 643,200 |
| Jul 29, 2025 | 3.73 | 4.15 | 3.55 | 4.00 | 4.00 | 9.89% | 622,202 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.35 | 3.64 | 3.64 | 2.54% | 508,834 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.30 | 3.55 | 3.55 | -7.07% | 750,017 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.80 | 3.82 | 3.82 | -7.06% | 512,400 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 362,000 |
| Jul 22, 2025 | 4.14 | 4.32 | 3.95 | 4.29 | 4.29 | 3.87% | 551,344 |
| Jul 21, 2025 | 4.43 | 4.43 | 3.93 | 4.13 | 4.13 | -2.82% | 666,600 |
| Jul 18, 2025 | 3.90 | 4.37 | 3.90 | 4.25 | 4.25 | 8.42% | 804,000 |