HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
1.290
-0.190 (-12.84%)
At close: Apr 28, 2026, 4:00 PM EDT
1.280
-0.010 (-0.78%)
After-hours: Apr 28, 2026, 6:24 PM EDT
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.45 | 1.27 | 1.29 | 1.29 | -13.18% | 482,094 |
| Apr 27, 2026 | 1.75 | 1.81 | 1.45 | 1.48 | 1.48 | -17.32% | 1,034,334 |
| Apr 24, 2026 | 1.82 | 2.13 | 1.72 | 1.79 | 1.79 | 2.87% | 1,491,197 |
| Apr 23, 2026 | 2.18 | 2.19 | 1.59 | 1.74 | 1.74 | -23.01% | 1,148,152 |
| Apr 22, 2026 | 2.23 | 2.54 | 1.94 | 2.26 | 2.26 | -10.67% | 1,327,728 |
| Apr 21, 2026 | 5.06 | 5.06 | 2.43 | 2.53 | 2.53 | -54.41% | 3,618,546 |
| Apr 20, 2026 | 7.00 | 7.00 | 5.05 | 5.55 | 5.55 | -25.19% | 701,665 |
| Apr 17, 2026 | 7.91 | 8.11 | 6.50 | 7.42 | 7.42 | -19.05% | 795,141 |
| Apr 16, 2026 | 7.88 | 9.68 | 7.21 | 9.17 | 9.17 | -29.50% | 2,058,926 |
| Apr 15, 2026 | 6.17 | 17.70 | 5.61 | 13.00 | 13.00 | 104.72% | 8,796,745 |
| Apr 14, 2026 | 6.55 | 7.12 | 5.33 | 6.35 | 6.35 | 41.11% | 5,712,780 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.06 | 4.50 | 4.50 | -21.47% | 1,077,379 |
| Apr 10, 2026 | 5.71 | 6.86 | 5.32 | 5.73 | 5.73 | 1.15% | 303,439 |
| Apr 9, 2026 | 6.31 | 6.78 | 5.38 | 5.67 | 5.67 | -42.72% | 559,084 |
| Apr 8, 2026 | 5.50 | 10.45 | 5.08 | 9.89 | 9.89 | 72.00% | 2,126,837 |
| Apr 7, 2026 | 4.09 | 7.13 | 3.94 | 5.75 | 5.75 | 55.41% | 5,487,847 |
| Apr 6, 2026 | 3.93 | 4.05 | 3.50 | 3.70 | 3.70 | -16.67% | 241,691 |
| Apr 2, 2026 | 3.50 | 4.51 | 3.29 | 4.44 | 4.44 | -0.22% | 251,250 |
| Apr 1, 2026 | 4.88 | 5.12 | 3.09 | 4.45 | 4.45 | -10.37% | 2,318,351 |
| Mar 31, 2026 | 5.00 | 5.94 | 4.76 | 4.97 | 4.97 | -17.93% | 186,221 |
| Mar 30, 2026 | 6.75 | 7.00 | 5.83 | 6.05 | 6.05 | -7.77% | 44,141 |
| Mar 27, 2026 | 6.33 | 7.27 | 6.11 | 6.56 | 6.56 | 1.47% | 134,545 |
| Mar 26, 2026 | 8.66 | 8.99 | 6.40 | 6.47 | 6.47 | -44.98% | 267,476 |
| Mar 25, 2026 | 12.16 | 25.03 | 10.57 | 11.75 | 11.75 | 1.38% | 3,309,547 |
| Mar 24, 2026 | 9.30 | 12.29 | 9.00 | 11.59 | 11.59 | 25.30% | 98,156 |
| Mar 23, 2026 | 9.00 | 9.58 | 8.16 | 9.25 | 9.25 | -3.65% | 62,465 |
| Mar 20, 2026 | 11.99 | 12.04 | 9.35 | 9.60 | 9.60 | -25.58% | 57,003 |
| Mar 19, 2026 | 14.92 | 23.50 | 11.21 | 12.90 | 12.90 | -14.88% | 441,601 |
| Mar 18, 2026 | 17.78 | 18.23 | 14.06 | 15.16 | 15.16 | -22.02% | 46,237 |
| Mar 17, 2026 | 22.11 | 22.11 | 18.25 | 19.44 | 19.44 | -14.00% | 24,395 |
| Mar 16, 2026 | 23.10 | 23.29 | 19.10 | 22.60 | 22.60 | -5.22% | 34,301 |
| Mar 13, 2026 | 36.44 | 36.44 | 22.25 | 23.85 | 23.85 | -36.98% | 70,748 |
| Mar 12, 2026 | 40.50 | 41.00 | 35.50 | 37.84 | 37.84 | -8.71% | 9,165 |
| Mar 11, 2026 | 43.00 | 44.00 | 40.00 | 41.45 | 41.45 | -3.33% | 5,243 |
| Mar 10, 2026 | 48.25 | 48.25 | 40.80 | 42.88 | 42.88 | -9.97% | 7,077 |
| Mar 9, 2026 | 50.50 | 50.50 | 45.75 | 47.63 | 47.63 | -7.51% | 6,820 |
| Mar 6, 2026 | 57.00 | 59.00 | 49.50 | 51.50 | 51.50 | -20.16% | 45,230 |
| Mar 5, 2026 | 60.00 | 67.00 | 58.00 | 64.50 | 64.50 | 7.50% | 5,950 |
| Mar 4, 2026 | 65.50 | 66.50 | 59.00 | 60.00 | 60.00 | -11.11% | 6,215 |
| Mar 3, 2026 | 62.50 | 69.50 | 60.00 | 67.50 | 67.50 | 4.65% | 8,785 |
| Mar 2, 2026 | 70.00 | 72.00 | 61.00 | 64.50 | 64.50 | -12.84% | 10,912 |
| Feb 27, 2026 | 57.50 | 78.50 | 52.00 | 74.00 | 74.00 | 29.26% | 38,358 |
| Feb 26, 2026 | 70.00 | 70.50 | 56.00 | 57.25 | 57.25 | -14.55% | 8,936 |
| Feb 25, 2026 | 80.00 | 82.50 | 66.00 | 67.00 | 67.00 | -15.72% | 6,711 |
| Feb 24, 2026 | 94.50 | 95.40 | 76.50 | 79.50 | 79.50 | -15.87% | 7,052 |
| Feb 23, 2026 | 100.00 | 105.00 | 92.50 | 94.50 | 94.50 | -5.03% | 2,943 |
| Feb 20, 2026 | 112.50 | 114.40 | 96.00 | 99.50 | 99.50 | -11.56% | 2,676 |
| Feb 19, 2026 | 114.00 | 114.40 | 106.00 | 112.50 | 112.50 | -1.32% | 1,674 |
| Feb 18, 2026 | 110.00 | 120.00 | 107.50 | 114.00 | 114.00 | 3.64% | 3,361 |
| Feb 17, 2026 | 109.00 | 115.00 | 100.50 | 110.00 | 110.00 | -15.38% | 7,891 |
| Feb 13, 2026 | 112.00 | 140.00 | 111.50 | 130.00 | 130.00 | 14.04% | 4,773 |
| Feb 12, 2026 | 121.00 | 121.00 | 107.01 | 114.00 | 114.00 | -5.00% | 2,759 |
| Feb 11, 2026 | 116.50 | 121.50 | 103.00 | 120.00 | 120.00 | 3.00% | 4,634 |
| Feb 10, 2026 | 122.00 | 122.00 | 114.25 | 116.50 | 116.50 | -2.92% | 1,724 |
| Feb 9, 2026 | 124.00 | 124.00 | 110.00 | 120.00 | 120.00 | -2.44% | 4,785 |
| Feb 6, 2026 | 116.50 | 127.50 | 115.00 | 123.00 | 123.00 | 8.37% | 2,449 |
| Feb 5, 2026 | 129.50 | 129.50 | 113.00 | 113.50 | 113.50 | -14.66% | 1,724 |
| Feb 4, 2026 | 131.50 | 133.50 | 114.00 | 133.00 | 133.00 | 3.10% | 2,785 |
| Feb 3, 2026 | 132.00 | 136.50 | 113.00 | 129.00 | 129.00 | -2.27% | 7,433 |
| Feb 2, 2026 | 146.00 | 161.00 | 129.00 | 132.00 | 132.00 | -11.71% | 10,146 |
| Jan 30, 2026 | 143.50 | 157.50 | 140.00 | 149.50 | 149.50 | 4.55% | 1,380 |
| Jan 29, 2026 | 155.50 | 155.50 | 143.00 | 143.00 | 143.00 | -8.04% | 998 |
| Jan 28, 2026 | 160.00 | 160.00 | 140.00 | 155.50 | 155.50 | -1.58% | 2,283 |
| Jan 27, 2026 | 162.50 | 162.50 | 156.50 | 158.00 | 158.00 | - | 1,700 |
| Jan 26, 2026 | 186.00 | 188.86 | 156.50 | 158.00 | 158.00 | -17.06% | 4,213 |
| Jan 23, 2026 | 182.50 | 216.93 | 179.00 | 190.50 | 190.50 | 0.79% | 4,161 |
| Jan 22, 2026 | 201.00 | 207.00 | 186.00 | 189.00 | 189.00 | -5.50% | 1,850 |
| Jan 21, 2026 | 191.50 | 211.00 | 191.50 | 200.00 | 200.00 | 4.44% | 1,786 |
| Jan 20, 2026 | 224.50 | 231.50 | 188.50 | 191.50 | 191.50 | -17.81% | 4,169 |
| Jan 16, 2026 | 245.00 | 254.50 | 220.00 | 233.00 | 233.00 | 2.53% | 4,834 |
| Jan 15, 2026 | 249.08 | 265.95 | 217.50 | 227.25 | 227.25 | -13.30% | 6,279 |
| Jan 14, 2026 | 245.93 | 285.00 | 227.70 | 262.13 | 262.12 | -34.83% | 14,905 |
| Jan 13, 2026 | 247.58 | 420.00 | 234.98 | 402.23 | 402.22 | 56.49% | 57,502 |
| Jan 12, 2026 | 240.00 | 257.03 | 232.95 | 257.03 | 257.02 | 7.09% | 1,302 |
| Jan 9, 2026 | 259.50 | 262.50 | 234.53 | 240.00 | 240.00 | -3.03% | 2,295 |
| Jan 8, 2026 | 263.25 | 263.25 | 243.98 | 247.50 | 247.50 | -1.40% | 1,440 |
| Jan 7, 2026 | 269.25 | 269.25 | 247.50 | 251.03 | 251.02 | -7.87% | 1,858 |
| Jan 6, 2026 | 292.65 | 307.50 | 271.95 | 272.48 | 272.47 | -7.42% | 1,526 |
| Jan 5, 2026 | 303.68 | 313.05 | 288.98 | 294.30 | 294.30 | -4.53% | 693 |
| Jan 2, 2026 | 290.70 | 313.05 | 290.70 | 308.25 | 308.25 | 5.93% | 868 |
| Dec 31, 2025 | 330.00 | 330.00 | 263.48 | 291.00 | 291.00 | -10.31% | 2,057 |
| Dec 30, 2025 | 300.00 | 329.55 | 281.25 | 324.45 | 324.45 | 5.51% | 3,933 |
| Dec 29, 2025 | 332.25 | 332.25 | 292.50 | 307.50 | 307.50 | -4.85% | 1,897 |
| Dec 26, 2025 | 300.60 | 339.60 | 290.18 | 323.18 | 323.17 | 10.49% | 1,526 |
| Dec 24, 2025 | 296.25 | 296.25 | 285.15 | 292.50 | 292.50 | -2.50% | 369 |
| Dec 23, 2025 | 329.70 | 329.70 | 267.15 | 300.00 | 300.00 | -5.57% | 2,592 |
| Dec 22, 2025 | 292.50 | 325.50 | 285.30 | 317.70 | 317.70 | 8.59% | 2,103 |
| Dec 19, 2025 | 320.18 | 323.10 | 278.63 | 292.58 | 292.57 | -1.98% | 1,937 |
| Dec 18, 2025 | 293.10 | 340.50 | 276.75 | 298.50 | 298.50 | 9.13% | 6,429 |
| Dec 17, 2025 | 294.00 | 337.50 | 239.33 | 273.53 | 273.52 | -14.19% | 4,023 |
| Dec 16, 2025 | 326.25 | 336.68 | 285.00 | 318.75 | 318.75 | -5.58% | 2,854 |
| Dec 15, 2025 | 390.00 | 393.83 | 331.50 | 337.58 | 337.57 | -13.04% | 1,617 |
| Dec 12, 2025 | 412.50 | 442.50 | 375.00 | 388.20 | 388.20 | -2.04% | 2,147 |
| Dec 11, 2025 | 375.00 | 412.50 | 362.21 | 396.30 | 396.30 | 0.46% | 2,595 |
| Dec 10, 2025 | 510.00 | 519.08 | 266.63 | 394.50 | 394.50 | -22.91% | 13,345 |
| Dec 9, 2025 | 659.93 | 659.93 | 474.75 | 511.73 | 511.72 | -20.52% | 3,376 |
| Dec 8, 2025 | 652.35 | 665.85 | 600.45 | 643.88 | 643.87 | 0.99% | 3,741 |
| Dec 5, 2025 | 742.50 | 742.50 | 630.00 | 637.58 | 637.57 | -15.83% | 3,288 |
| Dec 4, 2025 | 738.83 | 810.00 | 663.75 | 757.50 | 757.50 | 2.55% | 13,844 |
| Dec 3, 2025 | 772.50 | 772.50 | 720.08 | 738.68 | 738.67 | -4.38% | 662 |