HUB Cyber Security Ltd. (HUBC) NASDAQ

2.40

-0.1(-4.00%)

Updated at August 22 01:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20252.542.52.52.552.48123,241
August 20, 20252.472.52.52.572.4798,709
August 19, 20252.582.472.472.62.42131,167
August 18, 20252.812.62.62.812.57175,119
August 15, 20252.772.822.822.932.76433,741
August 14, 20252.82.862.862.92.54317,867
August 13, 20252.92.812.812.922.74313,542
August 12, 20252.712.882.882.932.59330,042
August 11, 20252.852.72.72.852.65120,373
August 08, 20252.522.82.82.962.5329,376
August 07, 20252.42.512.512.712.4379,478
August 06, 20252.432.362.362.542.34210,360
August 05, 20252.692.52.52.732.151.23M
August 04, 20253.272.392.393.32.321.39M
August 01, 20253.843.513.513.913.43247,677
July 31, 20254.13.983.984.263.64301,360
July 30, 202544.074.074.333.91606,536
July 29, 20253.73444.153.55622,202
July 28, 20253.683.643.643.733.35508,834
July 25, 20253.73.553.553.713.3750,017
July 24, 202543.823.8243.8511,060
July 23, 20254.324.114.114.344.06362,000
July 22, 20254.144.294.294.323.95551,344
July 21, 20254.434.134.134.433.93666,600
July 18, 20253.94.254.254.373.9802,922
July 17, 20254.253.923.924.253.461.18M
July 16, 202534.074.074.2832.57M
July 15, 20252.932.992.993.12.861.53M
July 14, 20253.142.82.83.442.686.94M
July 11, 20252.162.522.522.62.131.63M
July 10, 20252.032.12.12.151.981.29M
July 09, 20252.16222.182921,933
July 08, 20252.052.112.112.131.911.22M
July 07, 20252.041.891.892.051.85590,148
July 03, 20251.81.861.861.871.78133,413
July 02, 20251.81.811.811.891.78153,213
July 01, 20251.881.831.831.931.79509,383
June 30, 20251.921.921.921.931.721.36M
June 27, 20252.071.941.942.091.91880,254
June 26, 20252.252.092.092.252.07950,432
June 25, 20252.192.312.312.422.142.42M
June 24, 20252.252.112.112.262.091.18M
June 23, 20252.332.112.112.42.092.05M
June 20, 20252.182.252.252.282.061.25M
June 18, 20252.22.062.062.552.016.58M
June 17, 20251.982.062.062.571.83.81M
June 16, 20252.342.092.092.3922.79M
June 13, 20252.342.342.342.472.122.86M
June 12, 20252.232.192.192.362.14510,400
June 11, 20252.192.22.22.252.1217,642
June 10, 20252.22.192.192.252.1779,457
June 09, 20252.22.192.192.242.1798,300
June 06, 20252.332.212.212.342.18204,613
June 05, 20252.22.282.282.32.17246,438
June 04, 20252.162.192.192.242.16112,234
June 03, 20252.172.22.22.232.06203,207
June 02, 20252.232.212.212.292.16193,211
May 30, 20252.32.252.252.322.22183,244
May 29, 20252.52.332.332.52.25123,812
May 28, 20252.512.462.462.512.4568,754
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved