HUB Cyber Security Ltd.

0.41
-0.09 (-17.65%)
At close: Mar 27, 2025, 3:59 PM
0.41
-0.65%
Pre-market: Mar 28, 2025, 05:18 AM EDT

HUBC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 0.48 0.50 0.37 0.41 -0.09 -18.00% 3,202,537
Mar 26, 2025 0.53 0.54 0.48 0.50 -0.03 -5.66% 1,047,839
Mar 25, 2025 0.51 0.55 0.50 0.53 0.00 0.00% 479,200
Mar 24, 2025 0.54 0.55 0.51 0.53 0.01 1.92% 395,600
Mar 21, 2025 0.51 0.54 0.49 0.52 -0.02 -3.70% 520,343
Mar 20, 2025 0.57 0.57 0.51 0.54 -0.04 -6.90% 670,700
Mar 19, 2025 0.52 0.63 0.50 0.58 0.05 9.43% 1,107,000
Mar 18, 2025 0.52 0.54 0.47 0.53 0.01 1.92% 867,046
Mar 17, 2025 0.44 0.55 0.44 0.52 0.09 20.93% 6,099,849
Mar 14, 2025 0.42 0.45 0.41 0.43 0.02 4.88% 1,203,400
Mar 13, 2025 0.45 0.45 0.40 0.41 -0.04 -8.89% 1,296,009
Mar 12, 2025 0.49 0.50 0.44 0.45 -0.02 -4.26% 875,798
Mar 11, 2025 0.51 0.51 0.46 0.47 -0.04 -7.84% 1,418,704
Mar 10, 2025 0.55 0.55 0.50 0.51 -0.05 -8.93% 880,306
Mar 7, 2025 0.57 0.58 0.52 0.56 -0.03 -5.08% 607,746
Mar 6, 2025 0.58 0.60 0.56 0.59 -0.01 -1.67% 543,600
Mar 5, 2025 0.63 0.64 0.58 0.60 0.00 0.00% 769,000
Mar 4, 2025 0.63 0.66 0.57 0.60 -0.08 -11.76% 885,418
Mar 3, 2025 0.70 0.73 0.65 0.68 -0.04 -5.56% 1,773,613
Feb 28, 2025 0.56 0.73 0.56 0.72 0.17 30.91% 4,173,232
Feb 27, 2025 0.55 0.58 0.50 0.55 0.01 1.85% 974,500
Feb 26, 2025 0.56 0.58 0.53 0.54 -0.02 -3.57% 1,015,012
Feb 25, 2025 0.60 0.60 0.53 0.56 -0.05 -8.20% 1,442,700
Feb 24, 2025 0.72 0.72 0.59 0.61 -0.09 -12.86% 1,934,900
Feb 21, 2025 0.76 0.77 0.68 0.70 -0.05 -6.67% 1,249,000
Feb 20, 2025 0.86 0.88 0.64 0.75 -0.08 -9.64% 3,008,145
Feb 19, 2025 0.81 0.87 0.75 0.83 0.01 1.22% 1,223,900
Feb 18, 2025 0.90 0.93 0.80 0.82 -0.05 -5.75% 2,341,114
Feb 14, 2025 1.02 1.03 0.85 0.87 -0.14 -13.86% 2,605,000
Feb 13, 2025 0.99 1.06 0.96 1.01 0.05 5.21% 2,036,900
Feb 12, 2025 0.99 1.02 0.88 0.96 -0.04 -4.00% 1,613,544
Feb 11, 2025 0.86 1.05 0.78 1.00 0.19 23.46% 4,406,200
Feb 10, 2025 1.11 1.12 0.79 0.81 -0.30 -27.03% 4,062,600
Feb 7, 2025 1.17 1.19 1.06 1.11 -0.09 -7.50% 1,853,500
Feb 6, 2025 1.26 1.31 1.15 1.20 -0.02 -1.64% 3,530,008
Feb 5, 2025 1.18 1.40 1.01 1.22 0.08 7.02% 7,639,401
Feb 4, 2025 1.02 1.25 1.01 1.14 0.20 21.28% 11,489,200
Feb 3, 2025 0.75 0.96 0.70 0.94 0.14 17.50% 3,159,117
Jan 31, 2025 0.77 0.87 0.73 0.80 0.12 17.65% 8,419,913
Jan 30, 2025 0.65 0.69 0.63 0.68 0.03 4.62% 695,800
Jan 29, 2025 0.63 0.65 0.58 0.65 0.00 0.00% 1,380,732
Jan 28, 2025 0.76 0.76 0.64 0.65 -0.05 -7.14% 722,215
Jan 27, 2025 0.70 0.80 0.65 0.70 0.02 2.94% 1,476,400
Jan 24, 2025 0.69 0.70 0.64 0.68 -0.01 -1.45% 557,759
Jan 23, 2025 0.74 0.76 0.65 0.69 -0.06 -8.00% 1,684,500
Jan 22, 2025 0.70 0.75 0.54 0.75 -0.09 -10.71% 4,082,025
Jan 21, 2025 0.80 0.98 0.76 0.84 0.03 3.70% 3,894,100
Jan 17, 2025 0.70 0.82 0.66 0.81 0.15 22.73% 2,697,502
Jan 16, 2025 0.73 0.74 0.62 0.66 -0.03 -4.35% 5,319,600
Jan 15, 2025 0.58 0.71 0.56 0.69 0.13 23.21% 2,277,216