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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.25	1.99	1.99	2.29	1.92	133,849
February 19, 2026	2.28	2.25	2.25	2.29	2.12	81,840
February 18, 2026	2.2	2.28	2.28	2.4	2.15	168,068
February 17, 2026	2.18	2.2	2.2	2.3	2.01	394,600
February 13, 2026	2.23	2.6	2.6	2.63	2.23	232,177
February 12, 2026	2.3	2.28	2.28	2.42	2.14	107,662
February 11, 2026	2.33	2.4	2.4	2.43	2.06	231,722
February 10, 2026	2.44	2.33	2.33	2.44	2.29	86,228
February 09, 2026	2.48	2.4	2.4	2.48	2.2	239,266
February 06, 2026	2.33	2.46	2.46	2.54	2.3	119,551
February 05, 2026	2.59	2.27	2.27	2.59	2.26	84,498
February 04, 2026	2.63	2.66	2.66	2.67	2.29	138,608
February 03, 2026	2.64	2.58	2.58	2.73	2.26	371,694
February 02, 2026	2.92	2.64	2.64	3.22	2.58	507,333
January 30, 2026	2.87	2.99	2.99	3.15	2.8	69,013
January 29, 2026	3.11	2.86	2.86	3.11	2.86	49,914
January 28, 2026	3.2	3.11	3.11	3.2	2.8	114,200
January 27, 2026	3.25	3.16	3.16	3.25	3.13	85,032
January 26, 2026	3.72	3.16	3.16	3.78	3.13	210,669
January 23, 2026	3.65	3.81	3.81	4.34	3.58	208,081
January 22, 2026	4.02	3.72	3.72	4.13	3.72	87,072
January 21, 2026	3.9	4	4	4.13	3.88	89,002
January 20, 2026	4.49	3.83	3.83	4.63	3.77	208,459
January 16, 2026	4.9	4.66	4.66	5.09	4.4	241,020
January 15, 2026	0.33	0.3	0.3	0.35	0.29	4.6M
January 14, 2026	0.33	0.35	0.35	0.38	0.3	11.18M
January 13, 2026	0.33	0.54	0.54	0.56	0.31	41.46M
January 12, 2026	0.32	0.34	0.34	0.34	0.31	977,000
January 09, 2026	0.35	0.32	0.32	0.35	0.31	1.72M
January 08, 2026	0.35	0.33	0.33	0.35	0.33	1.06M
January 07, 2026	0.36	0.33	0.33	0.36	0.33	1.39M
January 06, 2026	0.39	0.36	0.36	0.41	0.36	1.14M
January 05, 2026	0.4	0.39	0.39	0.42	0.39	520,429
January 02, 2026	0.39	0.41	0.41	0.42	0.39	651,510
December 31, 2025	0.44	0.39	0.39	0.44	0.35	1.54M
December 30, 2025	0.4	0.43	0.43	0.44	0.38	2.95M
December 29, 2025	0.44	0.41	0.41	0.44	0.39	1.42M
December 26, 2025	0.4	0.43	0.43	0.45	0.39	1.14M
December 24, 2025	0.4	0.39	0.39	0.4	0.38	277,345
December 23, 2025	0.44	0.4	0.4	0.44	0.36	1.94M
December 22, 2025	0.39	0.42	0.42	0.43	0.38	1.58M
December 19, 2025	0.43	0.39	0.39	0.43	0.37	1.43M
December 18, 2025	0.39	0.4	0.4	0.45	0.37	4.75M
December 17, 2025	0.39	0.36	0.36	0.42	0.32	2.99M
December 16, 2025	0.44	0.43	0.43	0.45	0.38	2.14M
December 15, 2025	0.52	0.45	0.45	0.53	0.44	1.21M
December 12, 2025	0.55	0.52	0.52	0.59	0.5	1.6M
December 11, 2025	0.5	0.52	0.52	0.55	0.5	1.84M
December 10, 2025	0.68	0.51	0.51	0.69	0.36	9.93M
December 09, 2025	0.88	0.68	0.68	0.88	0.63	2.42M
December 08, 2025	0.87	0.86	0.86	0.89	0.8	2.81M
December 05, 2025	0.99	0.85	0.85	0.99	0.84	2.44M
December 04, 2025	0.99	1.01	1.01	1.08	0.89	10.18M
December 03, 2025	1.03	0.99	0.99	1.03	0.96	495,300
December 02, 2025	1.07	1.03	1.03	1.08	0.95	903,180
December 01, 2025	1.08	1.06	1.06	1.18	1	2.63M
November 28, 2025	1.08	1.11	1.11	1.19	1.02	1.15M
November 26, 2025	1.04	1.1	1.1	1.17	0.97	1.47M
November 25, 2025	1.03	1.01	1.01	1.14	0.96	1.51M
November 24, 2025	1.02	0.99	0.99	1.03	0.93	265,732

HUB Cyber Security Ltd. (HUBC) NASDAQ