HUB Cyber Security Ltd. (HUBC)
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 |