HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.850
-0.160 (-15.83%)
At close: Dec 5, 2025, 4:00 PM EST
0.875
+0.025 (2.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.84 | 0.85 | 0.85 | -15.83% | 2,460,959 |
| Dec 4, 2025 | 0.99 | 1.08 | 0.89 | 1.01 | 1.01 | 2.55% | 10,142,272 |
| Dec 3, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.38% | 495,442 |
| Dec 2, 2025 | 1.07 | 1.08 | 0.95 | 1.03 | 1.03 | -2.83% | 903,319 |
| Dec 1, 2025 | 1.08 | 1.18 | 1.00 | 1.06 | 1.06 | -4.50% | 2,626,119 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.02 | 1.11 | 1.11 | 0.91% | 1,157,834 |
| Nov 26, 2025 | 1.04 | 1.17 | 0.97 | 1.10 | 1.10 | 8.91% | 1,502,744 |
| Nov 25, 2025 | 1.03 | 1.14 | 0.96 | 1.01 | 1.01 | 2.02% | 1,514,038 |
| Nov 24, 2025 | 1.02 | 1.04 | 0.93 | 0.99 | 0.99 | -1.00% | 265,732 |
| Nov 21, 2025 | 0.91 | 1.04 | 0.89 | 1.00 | 1.00 | 8.11% | 281,723 |
| Nov 20, 2025 | 1.00 | 1.02 | 0.89 | 0.93 | 0.93 | -7.45% | 316,750 |
| Nov 19, 2025 | 1.14 | 1.17 | 0.98 | 1.00 | 1.00 | -13.09% | 535,525 |
| Nov 18, 2025 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | 3.60% | 785,833 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.03 | 1.11 | 1.11 | -3.48% | 585,623 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.09 | 1.15 | 1.15 | 0.88% | 200,060 |
| Nov 13, 2025 | 1.35 | 1.38 | 1.09 | 1.14 | 1.14 | -16.79% | 1,084,819 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -2.84% | 195,547 |
| Nov 11, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 221,181 |
| Nov 10, 2025 | 1.30 | 1.44 | 1.30 | 1.42 | 1.42 | 10.08% | 217,034 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -5.15% | 243,001 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 202,020 |
| Nov 5, 2025 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 5.84% | 114,221 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 593,427 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 123,787 |
| Oct 31, 2025 | 1.44 | 1.50 | 1.41 | 1.46 | 1.46 | 2.82% | 189,143 |
| Oct 30, 2025 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 380,813 |
| Oct 29, 2025 | 1.48 | 1.54 | 1.39 | 1.40 | 1.40 | -1.41% | 625,171 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 317,879 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -7.55% | 695,071 |
| Oct 24, 2025 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 304,342 |
| Oct 23, 2025 | 1.58 | 1.73 | 1.53 | 1.64 | 1.64 | 2.50% | 718,262 |
| Oct 22, 2025 | 1.79 | 1.98 | 1.54 | 1.60 | 1.60 | -1.84% | 3,571,427 |
| Oct 21, 2025 | 1.60 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 432,339 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | 3.29% | 308,256 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 353,110 |
| Oct 16, 2025 | 1.77 | 1.77 | 1.53 | 1.54 | 1.54 | -10.98% | 634,569 |
| Oct 15, 2025 | 1.79 | 1.86 | 1.71 | 1.73 | 1.73 | 1.17% | 844,236 |
| Oct 14, 2025 | 1.60 | 1.77 | 1.57 | 1.71 | 1.71 | 3.64% | 872,569 |
| Oct 13, 2025 | 1.51 | 1.66 | 1.50 | 1.65 | 1.65 | 10.74% | 401,605 |
| Oct 10, 2025 | 1.65 | 1.66 | 1.48 | 1.49 | 1.49 | -6.88% | 647,334 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 685,965 |
| Oct 8, 2025 | 1.82 | 1.82 | 1.62 | 1.62 | 1.62 | -8.47% | 1,083,900 |
| Oct 7, 2025 | 1.91 | 1.93 | 1.75 | 1.77 | 1.77 | -7.81% | 973,252 |
| Oct 6, 2025 | 1.98 | 2.10 | 1.89 | 1.92 | 1.92 | -3.03% | 818,518 |
| Oct 3, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.46% | 496,266 |
| Oct 2, 2025 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 398,596 |
| Oct 1, 2025 | 1.98 | 2.05 | 1.93 | 1.99 | 1.99 | 1.02% | 414,085 |
| Sep 30, 2025 | 2.01 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 679,504 |
| Sep 29, 2025 | 1.93 | 2.08 | 1.83 | 2.05 | 2.05 | 7.89% | 959,320 |
| Sep 26, 2025 | 2.01 | 2.04 | 1.87 | 1.90 | 1.90 | -3.55% | 501,442 |
| Sep 25, 2025 | 2.15 | 2.18 | 1.87 | 1.97 | 1.97 | -8.37% | 1,617,394 |
| 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% | 452,162 |
| 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% | 465,956 |
| Sep 18, 2025 | 2.22 | 2.40 | 2.18 | 2.20 | 2.20 | 0.92% | 760,861 |
| Sep 17, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -3.96% | 254,464 |
| Sep 16, 2025 | 2.41 | 2.42 | 2.17 | 2.27 | 2.27 | -4.22% | 723,675 |
| 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% | 295,167 |
| 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% | 94,192 |
| 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% | 270,667 |
| Aug 25, 2025 | 2.41 | 2.48 | 2.25 | 2.32 | 2.32 | -4.13% | 574,478 |
| 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 | - | 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% | 131,167 |
| 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 | -1.23% | 434,260 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.54 | 2.86 | 2.86 | 1.60% | 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% | 329,376 |
| Aug 7, 2025 | 2.40 | 2.72 | 2.32 | 2.51 | 2.51 | 6.36% | 380,010 |
| Aug 6, 2025 | 2.43 | 2.54 | 2.34 | 2.36 | 2.36 | -5.60% | 210,360 |
| Aug 5, 2025 | 2.70 | 2.73 | 2.14 | 2.50 | 2.50 | 4.60% | 1,229,850 |
| Aug 4, 2025 | 3.27 | 3.30 | 2.32 | 2.39 | 2.39 | -31.81% | 1,387,059 |
| Aug 1, 2025 | 3.84 | 3.91 | 3.43 | 3.51 | 3.51 | -11.93% | 250,245 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.64 | 3.98 | 3.98 | -2.21% | 301,360 |
| Jul 30, 2025 | 4.00 | 4.33 | 3.91 | 4.07 | 4.07 | 1.75% | 643,195 |
| Jul 29, 2025 | 3.73 | 4.15 | 3.55 | 4.00 | 4.00 | 9.89% | 622,202 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.35 | 3.64 | 3.64 | 2.54% | 508,834 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.30 | 3.55 | 3.55 | -7.07% | 750,017 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.80 | 3.82 | 3.82 | -7.06% | 512,354 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 361,998 |
| Jul 22, 2025 | 4.14 | 4.32 | 3.95 | 4.29 | 4.29 | 3.87% | 551,344 |
| Jul 21, 2025 | 4.43 | 4.43 | 3.93 | 4.13 | 4.13 | -2.82% | 666,569 |
| Jul 18, 2025 | 3.90 | 4.37 | 3.90 | 4.25 | 4.25 | 8.42% | 803,980 |
| Jul 17, 2025 | 4.24 | 4.25 | 3.46 | 3.92 | 3.92 | -3.69% | 1,189,320 |