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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	3.84	3.51	3.51	3.91	3.43	247,677
July 31, 2025	4.1	3.98	3.98	4.26	3.64	301,360
July 30, 2025	4	4.07	4.07	4.33	3.91	606,536
July 29, 2025	3.73	4	4	4.15	3.55	622,202
July 28, 2025	3.68	3.64	3.64	3.73	3.35	508,834
July 25, 2025	3.7	3.55	3.55	3.71	3.3	750,017
July 24, 2025	4	3.82	3.82	4	3.8	511,060
July 23, 2025	4.32	4.11	4.11	4.34	4.06	362,000
July 22, 2025	4.14	4.29	4.29	4.32	3.95	551,344
July 21, 2025	4.43	4.13	4.13	4.43	3.93	666,600
July 18, 2025	3.9	4.25	4.25	4.37	3.9	802,922
July 17, 2025	4.25	3.92	3.92	4.25	3.46	1.18M
July 16, 2025	3	4.07	4.07	4.28	3	2.57M
July 15, 2025	2.93	2.99	2.99	3.1	2.86	1.53M
July 14, 2025	3.14	2.8	2.8	3.44	2.68	6.94M
July 11, 2025	2.16	2.52	2.52	2.6	2.13	1.63M
July 10, 2025	2.03	2.1	2.1	2.15	1.98	1.29M
July 09, 2025	2.16	2	2	2.18	2	921,933
July 08, 2025	2.05	2.11	2.11	2.13	1.91	1.22M
July 07, 2025	2.04	1.89	1.89	2.05	1.85	590,148
July 03, 2025	1.8	1.86	1.86	1.87	1.78	133,413
July 02, 2025	1.8	1.81	1.81	1.89	1.78	153,213
July 01, 2025	1.88	1.83	1.83	1.93	1.79	509,383
June 30, 2025	1.92	1.92	1.92	1.93	1.72	1.36M
June 27, 2025	2.07	1.94	1.94	2.09	1.91	880,254
June 26, 2025	2.25	2.09	2.09	2.25	2.07	950,432
June 25, 2025	2.19	2.31	2.31	2.42	2.14	2.42M
June 24, 2025	2.25	2.11	2.11	2.26	2.09	1.18M
June 23, 2025	2.33	2.11	2.11	2.4	2.09	2.05M
June 20, 2025	2.18	2.25	2.25	2.28	2.06	1.25M
June 18, 2025	2.2	2.06	2.06	2.55	2.01	6.58M
June 17, 2025	1.98	2.06	2.06	2.57	1.8	3.81M
June 16, 2025	2.34	2.09	2.09	2.39	2	2.79M
June 13, 2025	2.34	2.34	2.34	2.47	2.12	2.86M
June 12, 2025	2.23	2.19	2.19	2.36	2.14	510,400
June 11, 2025	2.19	2.2	2.2	2.25	2.1	217,642
June 10, 2025	2.2	2.19	2.19	2.25	2.17	79,457
June 09, 2025	2.2	2.19	2.19	2.24	2.17	98,300
June 06, 2025	2.33	2.21	2.21	2.34	2.18	204,613
June 05, 2025	2.2	2.28	2.28	2.3	2.17	246,438
June 04, 2025	2.16	2.19	2.19	2.24	2.16	112,234
June 03, 2025	2.17	2.2	2.2	2.23	2.06	203,207
June 02, 2025	2.23	2.21	2.21	2.29	2.16	193,211
May 30, 2025	2.3	2.25	2.25	2.32	2.22	183,244
May 29, 2025	2.5	2.33	2.33	2.5	2.25	123,812
May 28, 2025	2.51	2.46	2.46	2.51	2.45	68,754
May 27, 2025	2.31	2.47	2.47	2.55	2.37	318,641
May 23, 2025	2.33	2.3	2.3	2.46	2.21	265,671
May 22, 2025	2.41	2.41	2.41	2.51	2.27	373,238
May 21, 2025	2.5	2.44	2.44	2.52	2.4	123,655
May 20, 2025	2.5	2.56	2.56	2.57	2.45	154,624
May 19, 2025	2.52	2.48	2.48	2.62	2.37	531,700
May 16, 2025	2.6	2.62	2.62	2.65	2.48	221,366
May 15, 2025	2.56	2.63	2.63	2.67	2.46	274,012
May 14, 2025	2.55	2.66	2.66	2.66	2.38	371,525
May 13, 2025	2.66	2.6	2.6	2.73	2.45	310,859
May 12, 2025	2.63	2.7	2.7	2.74	2.48	480,200
May 09, 2025	2.65	2.68	2.68	2.7	2.41	272,569
May 08, 2025	2.75	2.7	2.7	2.78	2.58	175,312
May 07, 2025	2.65	2.69	2.69	2.75	2.63	155,969

HUB Cyber Security Ltd. (HUBC) NASDAQ