HUB Cyber Security Ltd. - HUBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1.12	1.15	1.15	1.19	1.09	195,403
November 13, 2025	1.35	1.14	1.14	1.38	1.09	1.08M
November 12, 2025	1.43	1.37	1.37	1.47	1.36	194,400
November 11, 2025	1.4	1.41	1.41	1.48	1.4	221,000
November 10, 2025	1.3	1.42	1.42	1.44	1.3	217,034
November 07, 2025	1.34	1.29	1.29	1.38	1.27	243,001
November 06, 2025	1.42	1.36	1.36	1.43	1.35	202,020
November 05, 2025	1.36	1.45	1.45	1.47	1.36	113,900
November 04, 2025	1.41	1.37	1.37	1.42	1.33	593,427
November 03, 2025	1.45	1.39	1.39	1.5	1.38	123,800
October 31, 2025	1.44	1.46	1.46	1.5	1.41	188,741
October 30, 2025	1.37	1.41	1.41	1.46	1.37	376,713
October 29, 2025	1.48	1.4	1.4	1.54	1.39	624,900
October 28, 2025	1.47	1.42	1.42	1.47	1.4	312,697
October 27, 2025	1.6	1.47	1.47	1.6	1.45	695,100
October 24, 2025	1.64	1.59	1.59	1.67	1.58	304,342
October 23, 2025	1.58	1.64	1.64	1.73	1.53	718,262
October 22, 2025	1.79	1.6	1.6	1.98	1.54	3.57M
October 21, 2025	1.6	1.63	1.63	1.66	1.56	406,554
October 20, 2025	1.6	1.57	1.57	1.6	1.51	308,300
October 17, 2025	1.55	1.51	1.51	1.55	1.49	351,459
October 16, 2025	1.77	1.54	1.54	1.77	1.53	633,022
October 15, 2025	1.79	1.73	1.73	1.86	1.71	844,236
October 14, 2025	1.6	1.71	1.71	1.77	1.57	872,569
October 13, 2025	1.51	1.65	1.65	1.66	1.5	401,605
October 10, 2025	1.65	1.49	1.49	1.66	1.48	612,243
October 09, 2025	1.65	1.6	1.6	1.65	1.55	685,965
October 08, 2025	1.82	1.62	1.62	1.82	1.62	1.01M
October 07, 2025	1.91	1.77	1.77	1.93	1.75	961,582
October 06, 2025	1.98	1.92	1.92	2.1	1.89	818,518
October 03, 2025	2	1.98	1.98	2.04	1.95	496,266
October 02, 2025	2.05	2.03	2.03	2.05	1.95	388,079
October 01, 2025	1.98	1.99	1.99	2.05	1.93	403,356
September 30, 2025	2.01	1.97	1.97	2.08	1.95	679,504
September 29, 2025	1.93	2.05	2.05	2.08	1.83	959,320
September 26, 2025	2.01	1.9	1.9	2.04	1.87	501,442
September 25, 2025	2.15	1.97	1.97	2.18	1.87	1.6M
September 24, 2025	2.15	2.15	2.15	2.19	2.12	363,540
September 23, 2025	2.27	2.17	2.17	2.34	2.15	452,200
September 22, 2025	2.18	2.25	2.25	2.3	2.18	322,403
September 19, 2025	2.18	2.19	2.19	2.24	2.09	464,600
September 18, 2025	2.22	2.2	2.2	2.4	2.18	750,285
September 17, 2025	2.28	2.18	2.18	2.28	2.18	250,834
September 16, 2025	2.41	2.27	2.27	2.41	2.18	721,648
September 15, 2025	2.52	2.37	2.37	2.53	2.29	529,034
September 12, 2025	2.46	2.4	2.4	2.47	2.33	293,557
September 11, 2025	2.56	2.45	2.45	2.62	2.41	577,579
September 10, 2025	2.39	2.56	2.56	2.77	2.39	1.6M
September 09, 2025	2.31	2.2	2.2	2.31	2.1	268,036
September 08, 2025	2.1	2.28	2.28	2.33	2.08	592,231
September 05, 2025	2.1	1.98	1.98	2.12	1.93	245,388
September 04, 2025	2.13	2.1	2.1	2.17	2.04	204,462
September 03, 2025	2.17	2.15	2.15	2.19	2.12	94,200
September 02, 2025	2.21	2.18	2.18	2.3	2.11	260,152
August 29, 2025	2.26	2.21	2.21	2.38	2.2	154,513
August 28, 2025	2.19	2.26	2.26	2.27	2.16	154,744
August 27, 2025	2.32	2.19	2.19	2.35	2.11	598,353
August 26, 2025	2.29	2.28	2.28	2.32	2.14	270,700
August 25, 2025	2.41	2.32	2.32	2.48	2.25	574,500
August 22, 2025	2.5	2.42	2.42	2.5	2.4	159,317

HUB Cyber Security Ltd. (HUBC) NASDAQ