HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC
· Real-Time Price · USD
1.90
-0.07 (-3.55%)
At close: Sep 26, 2025, 1:16 PM
HUBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.15 | 2.18 | 1.87 | 1.97 | 1.97 | -8.37% | 1,604,896 |
| Sep 24, 2025 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 364,426 |
| Sep 23, 2025 | 2.27 | 2.34 | 2.15 | 2.17 | 2.17 | -3.56% | 452,200 |
| Sep 22, 2025 | 2.18 | 2.30 | 2.18 | 2.25 | 2.25 | 2.74% | 322,403 |
| Sep 19, 2025 | 2.18 | 2.24 | 2.09 | 2.19 | 2.19 | -0.45% | 466,000 |
| Sep 18, 2025 | 2.22 | 2.40 | 2.18 | 2.20 | 2.20 | 0.92% | 760,900 |
| Sep 17, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -3.96% | 254,500 |
| Sep 16, 2025 | 2.41 | 2.42 | 2.17 | 2.27 | 2.27 | -4.22% | 723,700 |
| Sep 15, 2025 | 2.52 | 2.53 | 2.29 | 2.37 | 2.37 | -1.25% | 529,034 |
| Sep 12, 2025 | 2.45 | 2.51 | 2.33 | 2.40 | 2.40 | -2.04% | 295,200 |
| Sep 11, 2025 | 2.58 | 2.62 | 2.41 | 2.45 | 2.45 | -4.30% | 580,845 |
| Sep 10, 2025 | 2.39 | 2.77 | 2.39 | 2.56 | 2.56 | 16.36% | 1,736,435 |
| Sep 9, 2025 | 2.31 | 2.31 | 2.10 | 2.20 | 2.20 | -3.51% | 269,029 |
| Sep 8, 2025 | 2.10 | 2.33 | 2.08 | 2.28 | 2.28 | 15.15% | 592,231 |
| Sep 5, 2025 | 2.10 | 2.12 | 1.93 | 1.98 | 1.98 | -5.71% | 246,293 |
| Sep 4, 2025 | 2.13 | 2.17 | 2.04 | 2.10 | 2.10 | -2.33% | 204,512 |
| Sep 3, 2025 | 2.17 | 2.19 | 2.12 | 2.15 | 2.15 | -1.38% | 94,200 |
| Sep 2, 2025 | 2.21 | 2.30 | 2.11 | 2.18 | 2.18 | -1.36% | 260,152 |
| Aug 29, 2025 | 2.26 | 2.38 | 2.20 | 2.21 | 2.21 | -2.21% | 154,513 |
| Aug 28, 2025 | 2.19 | 2.27 | 2.16 | 2.26 | 2.26 | 3.20% | 154,744 |