HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.420
-0.090 (-5.96%)
At close: Jun 26, 2026, 4:00 PM EDT
1.370
-0.050 (-3.52%)
After-hours: Jun 26, 2026, 7:59 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 299,140 |
| Jun 25, 2026 | 1.53 | 1.56 | 1.39 | 1.51 | 1.51 | -3.21% | 521,004 |
| Jun 24, 2026 | 1.63 | 1.69 | 1.55 | 1.56 | 1.56 | -8.77% | 454,575 |
| Jun 23, 2026 | 1.64 | 1.74 | 1.43 | 1.71 | 1.71 | 1.79% | 852,618 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.65 | 1.68 | 1.68 | -15.58% | 1,098,889 |
| Jun 18, 2026 | 1.77 | 2.16 | 1.76 | 1.99 | 1.99 | 6.42% | 2,528,616 |
| Jun 17, 2026 | 1.73 | 1.90 | 1.58 | 1.87 | 1.87 | -7.88% | 2,418,549 |
| Jun 16, 2026 | 1.83 | 2.50 | 1.83 | 2.03 | 2.03 | 20.83% | 17,192,255 |
| Jun 15, 2026 | 1.44 | 2.56 | 1.35 | 1.68 | 1.68 | 42.37% | 49,368,251 |
| Jun 12, 2026 | 1.31 | 1.36 | 1.16 | 1.18 | 1.18 | -9.23% | 1,168,249 |
| Jun 11, 2026 | 1.43 | 1.43 | 1.26 | 1.30 | 1.30 | -10.34% | 1,088,940 |
| Jun 10, 2026 | 1.40 | 1.80 | 1.31 | 1.45 | 1.45 | -3.97% | 2,368,492 |
| Jun 9, 2026 | 1.59 | 1.64 | 1.14 | 1.51 | 1.51 | -14.20% | 3,632,696 |
| Jun 8, 2026 | 3.01 | 3.12 | 1.64 | 1.76 | 1.76 | -53.93% | 6,399,852 |
| Jun 5, 2026 | 4.60 | 5.00 | 3.50 | 3.82 | 3.82 | -5.45% | 4,278,120 |
| Jun 4, 2026 | 4.79 | 6.80 | 3.66 | 4.04 | 4.04 | -68.90% | 7,080,417 |
| Jun 3, 2026 | 14.48 | 16.40 | 10.85 | 12.99 | 12.99 | 35.33% | 14,378,508 |
| Jun 2, 2026 | 8.43 | 19.29 | 8.00 | 9.60 | 9.60 | -6.80% | 27,277,796 |
| Jun 1, 2026 | 10.57 | 11.36 | 8.40 | 10.30 | 10.30 | 97.24% | 20,877,010 |
| May 29, 2026 | 7.76 | 12.61 | 4.91 | 5.22 | 5.22 | 137.36% | 68,435,900 |
| May 28, 2026 | 2.29 | 2.74 | 2.20 | 2.20 | 2.20 | 3.77% | 7,134,560 |
| May 27, 2026 | 2.00 | 2.21 | 1.96 | 2.12 | 2.12 | -3.64% | 1,039,996 |
| May 26, 2026 | 2.20 | 2.38 | 2.12 | 2.20 | 2.20 | -4.43% | 568,988 |
| May 22, 2026 | 2.36 | 2.53 | 2.24 | 2.30 | 2.30 | -9.08% | 892,556 |
| May 21, 2026 | 2.41 | 2.70 | 2.20 | 2.53 | 2.53 | -1.09% | 881,052 |
| May 20, 2026 | 3.00 | 3.00 | 2.42 | 2.56 | 2.56 | -3.03% | 1,174,039 |
| May 19, 2026 | 3.08 | 3.54 | 2.40 | 2.64 | 2.64 | 3.45% | 7,840,737 |
| May 18, 2026 | 2.96 | 3.00 | 2.24 | 2.55 | 2.55 | -6.73% | 1,278,798 |
| May 15, 2026 | 3.30 | 6.30 | 2.55 | 2.74 | 2.74 | -8.74% | 13,459,515 |
| May 14, 2026 | 2.63 | 3.06 | 2.62 | 3.00 | 3.00 | 2.04% | 381,349 |
| May 13, 2026 | 3.33 | 3.37 | 2.62 | 2.94 | 2.94 | -15.72% | 4,721,081 |
| May 12, 2026 | 3.60 | 3.60 | 3.30 | 3.49 | 3.49 | -10.62% | 192,703 |
| May 11, 2026 | 3.75 | 3.95 | 3.40 | 3.90 | 3.90 | -21.18% | 2,065,549 |
| May 8, 2026 | 4.74 | 5.55 | 4.46 | 4.95 | 4.95 | -4.74% | 223,858 |
| May 7, 2026 | 6.45 | 6.59 | 4.68 | 5.19 | 5.19 | -20.82% | 279,015 |
| May 6, 2026 | 6.40 | 8.62 | 5.74 | 6.56 | 6.56 | -7.61% | 246,574 |
| May 5, 2026 | 9.55 | 9.60 | 7.00 | 7.10 | 7.10 | -29.01% | 153,443 |
| May 4, 2026 | 9.40 | 10.44 | 8.41 | 10.00 | 10.00 | -7.39% | 84,969 |
| May 1, 2026 | 13.42 | 13.42 | 9.06 | 10.80 | 10.80 | -34.43% | 331,779 |
| Apr 30, 2026 | 19.60 | 19.60 | 15.74 | 16.47 | 16.47 | -17.65% | 64,879 |
| Apr 29, 2026 | 26.20 | 26.20 | 19.60 | 20.00 | 20.00 | -22.48% | 61,778 |
| Apr 28, 2026 | 29.00 | 29.00 | 25.40 | 25.80 | 25.80 | -12.84% | 24,673 |
| Apr 27, 2026 | 35.00 | 36.17 | 29.00 | 29.60 | 29.60 | -17.32% | 53,806 |
| Apr 24, 2026 | 36.40 | 42.60 | 34.40 | 35.80 | 35.80 | 2.87% | 76,796 |
| Apr 23, 2026 | 43.60 | 43.80 | 31.80 | 34.80 | 34.80 | -23.01% | 59,292 |
| Apr 22, 2026 | 44.60 | 50.80 | 38.80 | 45.20 | 45.20 | -10.67% | 67,914 |
| Apr 21, 2026 | 101.10 | 101.10 | 48.60 | 50.60 | 50.60 | -54.41% | 193,610 |
| Apr 20, 2026 | 140.00 | 140.00 | 101.00 | 111.00 | 111.00 | -25.20% | 36,834 |
| Apr 17, 2026 | 158.10 | 162.10 | 130.00 | 148.39 | 148.39 | -19.05% | 39,757 |
| Apr 16, 2026 | 157.60 | 193.60 | 144.20 | 183.30 | 183.30 | -29.50% | 102,946 |
| Apr 15, 2026 | 123.35 | 353.90 | 112.10 | 260.00 | 260.00 | 104.72% | 439,837 |
| Apr 14, 2026 | 130.90 | 142.30 | 106.60 | 127.00 | 127.00 | 41.11% | 285,639 |
| Apr 13, 2026 | 100.00 | 100.30 | 81.20 | 90.00 | 90.00 | -21.47% | 53,868 |
| Apr 10, 2026 | 114.10 | 137.10 | 106.30 | 114.60 | 114.60 | 1.15% | 15,171 |
| Apr 9, 2026 | 126.10 | 135.50 | 107.60 | 113.30 | 113.30 | -42.72% | 27,954 |
| Apr 8, 2026 | 110.00 | 208.90 | 101.60 | 197.80 | 197.80 | 72.00% | 106,341 |
| Apr 7, 2026 | 81.80 | 142.50 | 78.80 | 115.00 | 115.00 | 55.41% | 274,392 |
| Apr 6, 2026 | 78.50 | 81.00 | 70.00 | 74.00 | 74.00 | -16.67% | 12,084 |
| Apr 2, 2026 | 70.00 | 90.20 | 65.70 | 88.80 | 88.80 | -0.22% | 12,562 |
| Apr 1, 2026 | 97.50 | 102.40 | 61.80 | 89.00 | 89.00 | -10.37% | 115,917 |
| Mar 31, 2026 | 100.00 | 118.70 | 95.20 | 99.30 | 99.30 | -17.93% | 9,311 |
| Mar 30, 2026 | 135.00 | 140.00 | 116.50 | 121.00 | 121.00 | -7.77% | 2,207 |
| Mar 27, 2026 | 126.60 | 145.30 | 122.20 | 131.20 | 131.20 | 1.47% | 6,727 |
| Mar 26, 2026 | 173.20 | 179.80 | 127.90 | 129.30 | 129.30 | -44.98% | 13,373 |
| Mar 25, 2026 | 243.10 | 500.60 | 211.30 | 235.00 | 235.00 | 1.38% | 165,477 |
| Mar 24, 2026 | 186.00 | 245.80 | 180.00 | 231.80 | 231.80 | 25.30% | 4,907 |
| Mar 23, 2026 | 180.00 | 191.50 | 163.20 | 185.00 | 185.00 | -3.65% | 3,123 |
| Mar 20, 2026 | 239.70 | 240.70 | 187.00 | 192.00 | 192.00 | -25.58% | 2,850 |
| Mar 19, 2026 | 298.30 | 470.00 | 224.10 | 258.00 | 258.00 | -14.88% | 22,080 |
| Mar 18, 2026 | 355.60 | 364.60 | 281.10 | 303.10 | 303.10 | -22.02% | 2,311 |
| Mar 17, 2026 | 442.10 | 442.10 | 365.00 | 388.70 | 388.70 | -14.00% | 1,219 |
| Mar 16, 2026 | 462.00 | 465.70 | 382.00 | 452.00 | 452.00 | -5.22% | 1,715 |
| Mar 13, 2026 | 728.70 | 728.70 | 445.00 | 476.90 | 476.90 | -36.98% | 3,537 |
| Mar 12, 2026 | 810.00 | 820.00 | 710.00 | 756.80 | 756.80 | -8.71% | 458 |
| Mar 11, 2026 | 860.00 | 880.00 | 800.00 | 829.00 | 829.00 | -3.33% | 262 |
| Mar 10, 2026 | 964.90 | 964.90 | 816.00 | 857.60 | 857.60 | -9.97% | 353 |
| Mar 9, 2026 | 1,010.00 | 1,010.00 | 914.95 | 952.60 | 952.60 | -7.51% | 341 |
| Mar 6, 2026 | 1,140.00 | 1,180.00 | 990.00 | 1,030.00 | 1,030.00 | -20.16% | 2,261 |
| Mar 5, 2026 | 1,200.00 | 1,340.00 | 1,160.00 | 1,290.00 | 1,290.00 | 7.50% | 297 |
| Mar 4, 2026 | 1,310.00 | 1,330.00 | 1,180.00 | 1,200.00 | 1,200.00 | -11.11% | 310 |
| Mar 3, 2026 | 1,250.00 | 1,390.00 | 1,200.00 | 1,350.00 | 1,350.00 | 4.65% | 439 |
| Mar 2, 2026 | 1,400.00 | 1,440.00 | 1,220.00 | 1,290.00 | 1,290.00 | -12.84% | 545 |
| Feb 27, 2026 | 1,150.00 | 1,570.00 | 1,040.00 | 1,480.00 | 1,480.00 | 29.26% | 1,917 |
| Feb 26, 2026 | 1,400.00 | 1,410.00 | 1,120.00 | 1,145.00 | 1,145.00 | -14.55% | 446 |
| Feb 25, 2026 | 1,600.00 | 1,650.00 | 1,320.00 | 1,340.00 | 1,340.00 | -15.72% | 335 |
| Feb 24, 2026 | 1,890.00 | 1,907.90 | 1,530.00 | 1,590.00 | 1,590.00 | -15.87% | 352 |
| Feb 23, 2026 | 2,000.00 | 2,100.00 | 1,850.00 | 1,890.00 | 1,890.00 | -5.03% | 147 |
| Feb 20, 2026 | 2,250.00 | 2,288.00 | 1,920.00 | 1,990.00 | 1,990.00 | -11.56% | 133 |
| Feb 19, 2026 | 2,280.00 | 2,288.00 | 2,120.00 | 2,250.00 | 2,250.00 | -1.32% | 83 |
| Feb 18, 2026 | 2,200.00 | 2,400.00 | 2,150.00 | 2,280.00 | 2,280.00 | 3.64% | 168 |
| Feb 17, 2026 | 2,180.00 | 2,300.00 | 2,010.00 | 2,200.00 | 2,200.00 | -15.38% | 394 |
| Feb 13, 2026 | 2,240.00 | 2,800.00 | 2,230.00 | 2,600.00 | 2,600.00 | 14.04% | 238 |
| Feb 12, 2026 | 2,420.00 | 2,420.00 | 2,140.10 | 2,280.00 | 2,280.00 | -5.00% | 137 |
| Feb 11, 2026 | 2,330.00 | 2,430.00 | 2,060.00 | 2,400.00 | 2,400.00 | 3.00% | 231 |
| Feb 10, 2026 | 2,440.00 | 2,440.00 | 2,285.00 | 2,330.00 | 2,330.00 | -2.92% | 86 |
| Feb 9, 2026 | 2,480.00 | 2,480.00 | 2,200.00 | 2,400.00 | 2,400.00 | -2.44% | 239 |
| Feb 6, 2026 | 2,330.00 | 2,550.00 | 2,300.00 | 2,460.00 | 2,460.00 | 8.37% | 122 |
| Feb 5, 2026 | 2,590.00 | 2,590.00 | 2,260.00 | 2,270.00 | 2,270.00 | -14.66% | 86 |
| Feb 4, 2026 | 2,630.00 | 2,670.00 | 2,280.00 | 2,660.00 | 2,660.00 | 3.10% | 139 |
| Feb 3, 2026 | 2,640.00 | 2,729.90 | 2,260.00 | 2,580.00 | 2,580.00 | -2.27% | 371 |