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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	2.54	2.5	2.5	2.55	2.48	123,241
August 20, 2025	2.47	2.5	2.5	2.57	2.47	98,709
August 19, 2025	2.58	2.47	2.47	2.6	2.42	131,167
August 18, 2025	2.81	2.6	2.6	2.81	2.57	175,119
August 15, 2025	2.77	2.82	2.82	2.93	2.76	433,741
August 14, 2025	2.8	2.86	2.86	2.9	2.54	317,867
August 13, 2025	2.9	2.81	2.81	2.92	2.74	313,542
August 12, 2025	2.71	2.88	2.88	2.93	2.59	330,042
August 11, 2025	2.85	2.7	2.7	2.85	2.65	120,373
August 08, 2025	2.52	2.8	2.8	2.96	2.5	329,376
August 07, 2025	2.4	2.51	2.51	2.71	2.4	379,478
August 06, 2025	2.43	2.36	2.36	2.54	2.34	210,360
August 05, 2025	2.69	2.5	2.5	2.73	2.15	1.23M
August 04, 2025	3.27	2.39	2.39	3.3	2.32	1.39M
August 01, 2025	3.84	3.51	3.51	3.91	3.43	247,677

HUB Cyber Security Ltd. (HUBC) NASDAQ