HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC
· Real-Time Price · USD
1.98
-0.12 (-5.71%)
At close: Sep 05, 2025, 3:59 PM
2.01
1.52%
After-hours: Sep 05, 2025, 07:43 PM EDT
HUBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.10 | 2.12 | 1.93 | 1.98 | 1.98 | -5.71% | 245,388 |
| 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 |
| Aug 27, 2025 | 2.32 | 2.35 | 2.11 | 2.19 | 2.19 | -3.95% | 597,201 |
| Aug 26, 2025 | 2.29 | 2.32 | 2.14 | 2.28 | 2.28 | -1.72% | 270,700 |
| Aug 25, 2025 | 2.41 | 2.48 | 2.25 | 2.32 | 2.32 | -4.13% | 574,500 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -3.20% | 159,317 |
| Aug 21, 2025 | 2.54 | 2.55 | 2.48 | 2.50 | 2.50 | 0.00% | 123,241 |
| Aug 20, 2025 | 2.47 | 2.57 | 2.47 | 2.50 | 2.50 | 1.21% | 98,709 |
| Aug 19, 2025 | 2.58 | 2.60 | 2.42 | 2.47 | 2.47 | -5.00% | 131,200 |
| Aug 18, 2025 | 2.81 | 2.81 | 2.57 | 2.60 | 2.60 | -7.80% | 175,119 |
| Aug 15, 2025 | 2.77 | 2.93 | 2.76 | 2.82 | 2.82 | -1.40% | 434,260 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.54 | 2.86 | 2.86 | 1.78% | 317,867 |
| 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 |