Hub Cyber Security Ltd. HUBC
NASDAQ · United States · Commercial Services
$1.03+0.04 (+3.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.03 | +3.52% | $1.03 | $1.05 | $0.93 | 221.10K |
| 2026-09-30 | $1.00 | 0.00% | $1.02 | $1.02 | $0.88 | 462.00K |
| 2026-09-29 | $1.00 | -33.22% | $1.46 | $1.49 | $0.98 | 759.70K |
| 2026-09-28 | $1.49 | -21.58% | $1.88 | $1.88 | $1.47 | 397.40K |
| 2026-09-25 | $1.90 | -18.45% | $2.32 | $2.32 | $1.77 | 716.60K |
| 2026-09-24 | $2.33 | -27.41% | $3.10 | $3.15 | $2.26 | 378.00K |
| 2026-09-23 | $3.21 | -24.29% | $4.09 | $4.13 | $3.17 | 430.10K |
| 2026-09-22 | $4.24 | -29.33% | $4.20 | $4.88 | $3.70 | 662.30K |
| 2026-09-21 | $6.00 | +30.43% | $4.64 | $6.41 | $4.57 | 1.20M |
| 2026-09-18 | $4.60 | -10.94% | $5.03 | $5.07 | $4.60 | 14.70K |
| 2026-09-17 | $5.16 | -14.34% | $5.95 | $6.49 | $5.01 | 36.70K |
| 2026-09-16 | $6.03 | -4.74% | $6.19 | $6.24 | $5.76 | 13.70K |
| 2026-09-15 | $6.33 | +1,756.31% | $7.38 | $7.38 | $6.30 | 32.50K |
| 2026-09-11 | $0.34 | -18.03% | $0.42 | $0.42 | $0.34 | 615.40K |
| 2026-09-10 | $0.42 | -30.67% | $0.50 | $0.52 | $0.41 | 829.90K |
| 2026-09-09 | $0.60 | -9.09% | $0.64 | $0.66 | $0.60 | 141.90K |
| 2026-09-08 | $0.66 | -1.79% | $0.67 | $0.67 | $0.60 | 250.80K |
| 2026-09-04 | $0.67 | -6.67% | $0.70 | $0.72 | $0.66 | 169.90K |
| 2026-09-03 | $0.72 | -1.91% | $0.73 | $0.73 | $0.68 | 177.50K |
| 2026-09-02 | $0.73 | -1.48% | $0.74 | $0.76 | $0.71 | 178.30K |
| 2026-09-01 | $0.75 | +0.95% | $0.74 | $0.75 | $0.71 | 46.90K |
| 2026-08-31 | $0.74 | -2.12% | $0.75 | $0.76 | $0.71 | 116.20K |
| 2026-08-28 | $0.75 | -3.33% | $0.79 | $0.80 | $0.73 | 139.60K |
| 2026-08-27 | $0.78 | +1.96% | $0.76 | $0.79 | $0.75 | 133.30K |
| 2026-08-26 | $0.76 | -0.26% | $0.76 | $0.78 | $0.75 | 138.60K |
| 2026-08-25 | $0.77 | +2.54% | $0.73 | $0.77 | $0.72 | 185.20K |
| 2026-08-24 | $0.75 | +2.75% | $0.71 | $0.77 | $0.71 | 139.30K |
| 2026-08-21 | $0.73 | -1.22% | $0.74 | $0.75 | $0.70 | 91.60K |
| 2026-08-20 | $0.74 | +6.97% | $0.66 | $0.74 | $0.65 | 262.10K |
| 2026-08-19 | $0.69 | +2.07% | $0.66 | $0.70 | $0.66 | 100.50K |
| 2026-08-18 | $0.68 | -8.54% | $0.71 | $0.73 | $0.66 | 267.30K |
| 2026-08-17 | $0.74 | -0.40% | $0.75 | $0.76 | $0.70 | 236.30K |
| 2026-08-14 | $0.74 | -1.33% | $0.76 | $0.76 | $0.73 | 165.30K |
| 2026-08-13 | $0.75 | +5.77% | $0.71 | $0.78 | $0.69 | 369.00K |
| 2026-08-12 | $0.71 | -7.07% | $0.75 | $0.77 | $0.68 | 399.00K |
| 2026-08-11 | $0.76 | -10.01% | $0.86 | $0.88 | $0.75 | 893.00K |
| 2026-08-10 | $0.85 | -4.61% | $0.89 | $0.92 | $0.85 | 287.60K |
| 2026-08-07 | $0.89 | -8.62% | $0.94 | $0.96 | $0.88 | 299.30K |
| 2026-08-06 | $0.97 | +14.19% | $0.85 | $1.02 | $0.83 | 612.10K |
| 2026-08-05 | $0.85 | -8.08% | $0.91 | $0.91 | $0.81 | 458.20K |
| 2026-08-04 | $0.93 | -10.77% | $0.96 | $1.05 | $0.88 | 1.93M |
| 2026-08-03 | $1.04 | -2.35% | $1.10 | $1.13 | $1.02 | 374.80K |
| 2026-07-31 | $1.07 | +3.40% | $1.01 | $1.07 | $0.97 | 225.50K |
| 2026-07-30 | $1.03 | +0.98% | $1.02 | $1.05 | $0.97 | 250.20K |
| 2026-07-29 | $1.02 | -4.67% | $1.05 | $1.09 | $0.99 | 251.90K |
| 2026-07-28 | $1.07 | +3.88% | $1.00 | $1.09 | $0.95 | 289.80K |
| 2026-07-27 | $1.03 | -4.63% | $1.05 | $1.09 | $0.98 | 288.10K |
| 2026-07-24 | $1.08 | -4.42% | $1.12 | $1.16 | $1.01 | 447.50K |
| 2026-07-23 | $1.13 | +1.80% | $1.09 | $1.15 | $1.09 | 152.30K |
| 2026-07-22 | $1.11 | 0.00% | $1.10 | $1.13 | $1.06 | 280.80K |
| 2026-07-21 | $1.11 | -3.48% | $1.11 | $1.15 | $1.10 | 168.70K |
| 2026-07-20 | $1.15 | -4.17% | $1.18 | $1.19 | $1.03 | 531.80K |
| 2026-07-17 | $1.20 | +1.69% | $1.15 | $1.29 | $1.13 | 234.60K |
| 2026-07-16 | $1.18 | -7.09% | $1.25 | $1.25 | $1.13 | 416.40K |
| 2026-07-15 | $1.27 | +0.79% | $1.26 | $1.27 | $1.17 | 375.50K |
| 2026-07-14 | $1.26 | -3.82% | $1.28 | $1.33 | $1.26 | 253.60K |
| 2026-07-13 | $1.31 | -2.24% | $1.31 | $1.32 | $1.27 | 173.30K |
| 2026-07-10 | $1.34 | -2.90% | $1.35 | $1.38 | $1.26 | 396.60K |
| 2026-07-09 | $1.38 | -1.43% | $1.41 | $1.43 | $1.36 | 310.10K |
| 2026-07-08 | $1.40 | +1.45% | $1.32 | $1.54 | $1.28 | 448.60K |
| 2026-07-07 | $1.38 | -2.13% | $1.36 | $1.38 | $1.27 | 352.80K |
| 2026-07-06 | $1.41 | 0.00% | $1.38 | $1.44 | $1.35 | 240.70K |
| 2026-07-02 | $1.41 | -5.37% | $1.49 | $1.49 | $1.36 | 389.30K |
| 2026-07-01 | $1.49 | -11.31% | $1.68 | $1.70 | $1.38 | 2.62M |
| 2026-06-30 | $1.68 | +14.29% | $1.49 | $1.74 | $1.44 | 922.60K |
| 2026-06-29 | $1.47 | +3.52% | $1.44 | $1.50 | $1.33 | 593.60K |
| 2026-06-26 | $1.42 | -5.96% | $1.47 | $1.50 | $1.41 | 305.60K |
| 2026-06-25 | $1.51 | -3.21% | $1.53 | $1.56 | $1.39 | 517.60K |
| 2026-06-24 | $1.56 | -8.77% | $1.63 | $1.69 | $1.55 | 454.60K |
| 2026-06-23 | $1.71 | +1.79% | $1.64 | $1.74 | $1.43 | 852.60K |
| 2026-06-22 | $1.68 | -15.58% | $1.90 | $1.90 | $1.65 | 1.10M |
| 2026-06-18 | $1.99 | +6.42% | $1.77 | $2.16 | $1.76 | 2.53M |
| 2026-06-17 | $1.87 | -7.88% | $1.73 | $1.90 | $1.58 | 2.42M |
| 2026-06-16 | $2.03 | +20.83% | $1.83 | $2.50 | $1.83 | 17.19M |
| 2026-06-15 | $1.68 | +42.37% | $1.44 | $2.56 | $1.35 | 49.37M |
| 2026-06-12 | $1.18 | -9.23% | $1.31 | $1.36 | $1.16 | 1.14M |
| 2026-06-11 | $1.30 | -10.34% | $1.43 | $1.43 | $1.26 | 1.09M |
| 2026-06-10 | $1.45 | -3.97% | $1.40 | $1.80 | $1.31 | 2.37M |
| 2026-06-09 | $1.51 | -14.20% | $1.59 | $1.64 | $1.14 | 3.63M |
| 2026-06-08 | $1.76 | -53.93% | $3.01 | $3.12 | $1.64 | 6.40M |
| 2026-06-05 | $3.82 | -5.45% | $4.60 | $5.00 | $3.50 | 4.28M |
| 2026-06-04 | $4.04 | -68.92% | $4.80 | $6.80 | $3.66 | 7.08M |
| 2026-06-03 | $13.00 | +35.42% | $14.48 | $16.40 | $10.84 | 14.38M |
| 2026-06-02 | $9.60 | -6.80% | $8.44 | $19.30 | $8.00 | 27.28M |
| 2026-06-01 | $10.30 | +97.32% | $10.58 | $11.36 | $8.40 | 20.88M |
| 2026-05-29 | $5.22 | +137.27% | $7.76 | $12.62 | $4.92 | 68.44M |
| 2026-05-28 | $2.20 | +3.77% | $2.28 | $2.74 | $2.20 | 7.13M |
| 2026-05-27 | $2.12 | -3.64% | $2.00 | $2.22 | $1.96 | 1.04M |
| 2026-05-26 | $2.20 | -4.35% | $2.20 | $2.38 | $2.12 | 568.99K |
| 2026-05-22 | $2.30 | -9.45% | $2.36 | $2.54 | $2.24 | 892.56K |