HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.958
-0.073 (-7.04%)
Mar 9, 2026, 3:50 PM EDT - Market open
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.01 | 1.01 | 0.92 | 0.93 | - | -9.74% | 287,456 |
| Mar 6, 2026 | 1.14 | 1.18 | 0.99 | 1.03 | 1.03 | -20.16% | 2,229,268 |
| Mar 5, 2026 | 1.20 | 1.34 | 1.16 | 1.29 | 1.29 | 7.50% | 267,952 |
| Mar 4, 2026 | 1.31 | 1.33 | 1.18 | 1.20 | 1.20 | -11.11% | 309,132 |
| Mar 3, 2026 | 1.25 | 1.39 | 1.20 | 1.35 | 1.35 | 4.65% | 437,628 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.22 | 1.29 | 1.29 | -12.84% | 527,904 |
| Feb 27, 2026 | 1.15 | 1.57 | 1.04 | 1.48 | 1.48 | 29.26% | 1,842,058 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.12 | 1.15 | 1.15 | -14.55% | 441,168 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.32 | 1.34 | 1.34 | -15.72% | 333,249 |
| Feb 24, 2026 | 1.89 | 1.91 | 1.53 | 1.59 | 1.59 | -15.87% | 349,854 |
| Feb 23, 2026 | 2.00 | 2.10 | 1.85 | 1.89 | 1.89 | -5.03% | 147,110 |
| Feb 20, 2026 | 2.25 | 2.29 | 1.92 | 1.99 | 1.99 | -11.56% | 133,453 |
| Feb 19, 2026 | 2.28 | 2.29 | 2.12 | 2.25 | 2.25 | -1.32% | 81,840 |
| Feb 18, 2026 | 2.20 | 2.40 | 2.15 | 2.28 | 2.28 | 3.64% | 167,558 |
| Feb 17, 2026 | 2.18 | 2.30 | 2.01 | 2.20 | 2.20 | -15.38% | 391,480 |
| Feb 13, 2026 | 2.24 | 2.80 | 2.23 | 2.60 | 2.60 | 14.04% | 233,287 |
| Feb 12, 2026 | 2.42 | 2.42 | 2.14 | 2.28 | 2.28 | -5.00% | 137,840 |
| Feb 11, 2026 | 2.33 | 2.43 | 2.06 | 2.40 | 2.40 | 3.00% | 231,130 |
| Feb 10, 2026 | 2.44 | 2.44 | 2.29 | 2.33 | 2.33 | -2.92% | 84,975 |
| Feb 9, 2026 | 2.48 | 2.48 | 2.20 | 2.40 | 2.40 | -2.44% | 237,184 |
| Feb 6, 2026 | 2.33 | 2.55 | 2.30 | 2.46 | 2.46 | 8.37% | 119,551 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.26 | 2.27 | 2.27 | -14.66% | 84,778 |
| Feb 4, 2026 | 2.63 | 2.67 | 2.28 | 2.66 | 2.66 | 3.10% | 138,460 |
| Feb 3, 2026 | 2.64 | 2.73 | 2.26 | 2.58 | 2.58 | -2.27% | 370,448 |
| Feb 2, 2026 | 2.92 | 3.22 | 2.58 | 2.64 | 2.64 | -11.71% | 501,433 |
| Jan 30, 2026 | 2.87 | 3.15 | 2.80 | 2.99 | 2.99 | 4.55% | 68,814 |
| Jan 29, 2026 | 3.11 | 3.11 | 2.86 | 2.86 | 2.86 | -8.04% | 47,799 |
| Jan 28, 2026 | 3.20 | 3.20 | 2.80 | 3.11 | 3.11 | -1.58% | 113,932 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | - | 85,030 |
| Jan 26, 2026 | 3.72 | 3.78 | 3.13 | 3.16 | 3.16 | -17.06% | 202,289 |
| Jan 23, 2026 | 3.65 | 4.34 | 3.58 | 3.81 | 3.81 | 0.79% | 204,320 |
| Jan 22, 2026 | 4.02 | 4.14 | 3.72 | 3.78 | 3.78 | -5.50% | 92,488 |
| Jan 21, 2026 | 3.83 | 4.22 | 3.83 | 4.00 | 4.00 | 4.44% | 89,301 |
| Jan 20, 2026 | 4.49 | 4.63 | 3.77 | 3.83 | 3.83 | -17.81% | 208,459 |
| Jan 16, 2026 | 4.90 | 5.09 | 4.40 | 4.66 | 4.66 | 2.53% | 241,742 |
| Jan 15, 2026 | 4.98 | 5.32 | 4.35 | 4.55 | 4.54 | -13.30% | 313,971 |
| Jan 14, 2026 | 4.92 | 5.70 | 4.55 | 5.24 | 5.24 | -34.83% | 745,256 |
| Jan 13, 2026 | 4.95 | 8.40 | 4.70 | 8.04 | 8.04 | 56.50% | 2,875,122 |
| Jan 12, 2026 | 4.80 | 5.14 | 4.66 | 5.14 | 5.14 | 7.08% | 65,130 |
| Jan 9, 2026 | 5.19 | 5.25 | 4.69 | 4.80 | 4.80 | -3.03% | 114,760 |
| Jan 8, 2026 | 5.27 | 5.27 | 4.88 | 4.95 | 4.95 | -1.39% | 72,006 |
| Jan 7, 2026 | 5.39 | 5.39 | 4.95 | 5.02 | 5.02 | -7.87% | 92,944 |
| Jan 6, 2026 | 5.85 | 6.15 | 5.44 | 5.45 | 5.45 | -7.42% | 76,320 |
| Jan 5, 2026 | 6.07 | 6.26 | 5.78 | 5.89 | 5.89 | -4.53% | 34,695 |
| Jan 2, 2026 | 5.81 | 6.26 | 5.81 | 6.17 | 6.16 | 5.93% | 43,434 |
| Dec 31, 2025 | 6.60 | 6.60 | 5.27 | 5.82 | 5.82 | -10.31% | 102,883 |
| Dec 30, 2025 | 6.00 | 6.59 | 5.63 | 6.49 | 6.49 | 5.51% | 196,698 |
| Dec 29, 2025 | 6.65 | 6.65 | 5.85 | 6.15 | 6.15 | -4.84% | 94,896 |
| Dec 26, 2025 | 6.01 | 6.79 | 5.80 | 6.46 | 6.46 | 10.48% | 76,330 |
| Dec 24, 2025 | 5.93 | 5.93 | 5.70 | 5.85 | 5.85 | -2.50% | 18,489 |
| Dec 23, 2025 | 6.59 | 6.59 | 5.34 | 6.00 | 6.00 | -5.57% | 129,631 |
| Dec 22, 2025 | 5.85 | 6.51 | 5.71 | 6.35 | 6.35 | 8.60% | 105,182 |
| Dec 19, 2025 | 6.40 | 6.46 | 5.57 | 5.85 | 5.85 | -1.99% | 96,884 |
| Dec 18, 2025 | 5.86 | 6.81 | 5.54 | 5.97 | 5.97 | 9.14% | 321,469 |
| Dec 17, 2025 | 5.88 | 6.75 | 4.79 | 5.47 | 5.47 | -14.20% | 201,151 |
| Dec 16, 2025 | 6.53 | 6.73 | 5.70 | 6.38 | 6.37 | -5.57% | 142,703 |
| Dec 15, 2025 | 7.80 | 7.88 | 6.63 | 6.75 | 6.75 | -13.05% | 80,853 |
| Dec 12, 2025 | 8.25 | 8.85 | 7.50 | 7.76 | 7.76 | -2.04% | 107,357 |
| Dec 11, 2025 | 7.50 | 8.25 | 7.24 | 7.93 | 7.93 | 0.46% | 129,765 |
| Dec 10, 2025 | 10.20 | 10.38 | 5.33 | 7.89 | 7.89 | -22.90% | 667,255 |
| Dec 9, 2025 | 13.20 | 13.20 | 9.50 | 10.23 | 10.23 | -20.52% | 168,840 |
| Dec 8, 2025 | 13.05 | 13.32 | 12.01 | 12.88 | 12.88 | 0.99% | 187,065 |
| Dec 5, 2025 | 14.85 | 14.85 | 12.60 | 12.75 | 12.75 | -15.83% | 164,437 |
| Dec 4, 2025 | 14.78 | 16.20 | 13.28 | 15.15 | 15.15 | 2.55% | 692,210 |
| Dec 3, 2025 | 15.45 | 15.45 | 14.40 | 14.77 | 14.77 | -4.38% | 33,111 |
| Dec 2, 2025 | 16.05 | 16.13 | 14.25 | 15.45 | 15.45 | -2.83% | 60,221 |
| Dec 1, 2025 | 16.20 | 17.63 | 15.02 | 15.90 | 15.90 | -4.50% | 175,074 |
| Nov 28, 2025 | 16.65 | 17.85 | 15.30 | 16.65 | 16.65 | 0.91% | 77,188 |
| Nov 26, 2025 | 15.60 | 17.55 | 14.55 | 16.50 | 16.50 | 8.91% | 100,182 |
| Nov 25, 2025 | 15.45 | 17.10 | 14.33 | 15.15 | 15.15 | 2.02% | 100,935 |
| Nov 24, 2025 | 15.30 | 15.53 | 13.97 | 14.85 | 14.85 | -1.00% | 17,715 |
| Nov 21, 2025 | 13.65 | 15.60 | 13.35 | 15.00 | 15.00 | 8.11% | 18,781 |
| Nov 20, 2025 | 15.00 | 15.30 | 13.39 | 13.88 | 13.87 | -7.45% | 21,116 |
| Nov 19, 2025 | 17.10 | 17.55 | 14.70 | 14.99 | 14.99 | -13.09% | 35,701 |
| Nov 18, 2025 | 17.85 | 19.20 | 17.10 | 17.25 | 17.25 | 3.60% | 52,388 |
| Nov 17, 2025 | 17.85 | 18.00 | 15.45 | 16.65 | 16.65 | -3.48% | 39,041 |
| Nov 14, 2025 | 16.80 | 17.85 | 16.37 | 17.25 | 17.25 | 0.88% | 13,337 |
| Nov 13, 2025 | 20.25 | 20.70 | 16.35 | 17.10 | 17.10 | -16.79% | 72,321 |
| Nov 12, 2025 | 21.45 | 22.05 | 20.37 | 20.55 | 20.55 | -2.84% | 13,036 |
| Nov 11, 2025 | 21.00 | 22.13 | 21.00 | 21.15 | 21.15 | -0.70% | 14,745 |
| Nov 10, 2025 | 19.50 | 21.60 | 19.50 | 21.30 | 21.30 | 10.08% | 14,468 |
| Nov 7, 2025 | 20.10 | 20.63 | 19.08 | 19.35 | 19.35 | -5.15% | 16,200 |
| Nov 6, 2025 | 21.30 | 21.45 | 20.25 | 20.40 | 20.40 | -6.21% | 13,468 |
| Nov 5, 2025 | 20.40 | 21.98 | 20.40 | 21.75 | 21.75 | 5.84% | 7,614 |
| Nov 4, 2025 | 21.00 | 21.30 | 19.95 | 20.55 | 20.55 | -1.44% | 39,561 |
| Nov 3, 2025 | 21.75 | 22.43 | 20.70 | 20.85 | 20.85 | -4.79% | 8,252 |
| Oct 31, 2025 | 21.60 | 22.50 | 21.11 | 21.90 | 21.90 | 2.82% | 12,609 |
| Oct 30, 2025 | 21.00 | 21.90 | 20.55 | 21.30 | 21.30 | 1.43% | 25,387 |
| Oct 29, 2025 | 22.20 | 23.04 | 20.85 | 21.00 | 21.00 | -1.41% | 41,678 |
| Oct 28, 2025 | 22.05 | 22.05 | 21.00 | 21.30 | 21.30 | -3.40% | 21,191 |
| Oct 27, 2025 | 24.00 | 24.00 | 21.77 | 22.05 | 22.05 | -7.55% | 46,338 |
| Oct 24, 2025 | 24.60 | 25.04 | 23.70 | 23.85 | 23.85 | -3.05% | 20,289 |
| Oct 23, 2025 | 23.70 | 25.88 | 22.88 | 24.60 | 24.60 | 2.50% | 47,884 |
| Oct 22, 2025 | 26.85 | 29.70 | 23.10 | 24.00 | 24.00 | -1.84% | 238,095 |
| Oct 21, 2025 | 24.00 | 24.90 | 23.40 | 24.45 | 24.45 | 3.82% | 28,822 |
| Oct 20, 2025 | 24.00 | 24.00 | 22.65 | 23.55 | 23.55 | 3.29% | 20,550 |
| Oct 17, 2025 | 23.25 | 23.25 | 22.35 | 22.80 | 22.80 | -1.30% | 23,540 |
| Oct 16, 2025 | 26.55 | 26.55 | 22.95 | 23.10 | 23.10 | -10.98% | 42,304 |
| Oct 15, 2025 | 26.85 | 27.90 | 25.65 | 25.95 | 25.95 | 1.17% | 56,282 |
| Oct 14, 2025 | 24.00 | 26.52 | 23.48 | 25.65 | 25.65 | 3.64% | 58,171 |