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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.91	1	1	1.04	0.89	281,723
November 20, 2025	1	0.93	0.93	1.02	0.89	316,800
November 19, 2025	1.14	1	1	1.17	0.98	535,525
November 18, 2025	1.19	1.15	1.15	1.28	1.14	784,341
November 17, 2025	1.19	1.11	1.11	1.2	1.03	585,623
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

HUB Cyber Security Ltd. (HUBC) NASDAQ