HUB Cyber Security Ltd. HUBC
1.70 USD +0.19 (+12.58%)
Regular-session close
1.53 -0.17 -10.00%
After hours · Nov 13, 7:57 PM ET
1.45 Day range 2.46
1.49 52-week range 8,627,157.00
- YTD
- -100.00%
- 1 year
- -100.00%
HUBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.51 | 2.46 | 1.45 | 1.70 | +0.21 | +14.09% | 8,473,039 |
| Nov 12, 2026 | 1.48 | 1.54 | 1.38 | 1.49 | -0.12 | -7.45% | 236,726 |
| Nov 11, 2026 | 1.34 | 1.68 | 1.24 | 1.61 | +0.09 | +5.92% | 1,581,075 |
| Nov 10, 2026 | 1.66 | 1.66 | 1.41 | 1.52 | -0.23 | -13.14% | 197,572 |
| Nov 9, 2026 | 1.74 | 1.87 | 1.70 | 1.75 | -0.09 | -4.89% | 134,635 |
| Nov 6, 2026 | 1.68 | 1.94 | 1.63 | 1.84 | -0.17 | -8.46% | 250,209 |
| Nov 5, 2026 | 1.60 | 2.23 | 1.44 | 2.01 | +0.11 | +5.79% | 544,464 |
| Nov 4, 2026 | 1.83 | 1.90 | 1.60 | 1.90 | -0.23 | -10.80% | 590,804 |
| Nov 3, 2026 | 2.27 | 2.90 | 2.00 | 2.13 | +0.49 | +29.88% | 20,048,395 |
| Nov 2, 2026 | 1.80 | 1.80 | 1.48 | 1.64 | -0.63 | -27.75% | 518,774 |
| Oct 30, 2026 | 2.96 | 3.10 | 1.60 | 2.27 | -0.43 | -15.93% | 9,839,229 |
| Oct 29, 2026 | 2.55 | 2.98 | 2.44 | 2.70 | +0.07 | +2.66% | 155,778 |
| Oct 28, 2026 | 2.86 | 2.86 | 2.46 | 2.63 | -0.27 | -9.31% | 83,274 |
| Oct 27, 2026 | 2.94 | 3.40 | 2.60 | 2.90 | -0.10 | -3.33% | 176,772 |
| Oct 26, 2026 | 2.92 | 3.30 | 2.81 | 3.00 | -0.12 | -3.85% | 129,856 |
| Oct 23, 2026 | 3.30 | 3.47 | 3.03 | 3.12 | -0.91 | -22.58% | 1,791,071 |
| Oct 22, 2026 | 5.32 | 5.41 | 3.78 | 4.03 | -1.97 | -32.83% | 204,558 |
| Oct 21, 2026 | 6.38 | 6.67 | 5.74 | 6.00 | -0.53 | -8.12% | 44,280 |
| Oct 20, 2026 | 6.75 | 7.00 | 6.36 | 6.53 | -0.47 | -6.71% | 25,152 |
| Oct 19, 2026 | 7.88 | 8.40 | 6.66 | 7.00 | -0.98 | -12.28% | 165,029 |
| Oct 16, 2026 | 7.80 | 10.60 | 7.20 | 7.98 | +0.25 | +3.23% | 178,119 |
| Oct 15, 2026 | 7.53 | 11.33 | 6.10 | 7.73 | +0.15 | +1.98% | 431,464 |
| Oct 14, 2026 | 11.20 | 11.20 | 7.22 | 7.58 | -4.67 | -38.12% | 74,509 |
| Oct 13, 2026 | 11.20 | 12.99 | 10.46 | 12.25 | -6.78 | -35.63% | 457,853 |
| Oct 12, 2026 | 19.71 | 20.00 | 18.82 | 19.03 | -0.77 | -3.89% | 5,947 |
| Oct 9, 2026 | 19.98 | 20.37 | 18.21 | 19.80 | -0.20 | -1.00% | 9,306 |
| Oct 8, 2026 | 19.47 | 21.60 | 18.40 | 20.00 | +1.09 | +5.76% | 19,388 |
| Oct 7, 2026 | 20.00 | 20.40 | 18.40 | 18.91 | -2.09 | -9.95% | 8,149 |
| Oct 6, 2026 | 20.60 | 21.00 | 19.00 | 21.00 | +1.00 | +5.00% | 19,610 |
| Oct 5, 2026 | 21.60 | 21.60 | 19.00 | 20.00 | -0.20 | -0.99% | 7,554 |
| Oct 2, 2026 | 21.00 | 22.60 | 19.62 | 20.20 | -0.40 | -1.94% | 13,482 |
| Oct 1, 2026 | 20.60 | 21.00 | 18.60 | 20.60 | +0.70 | +3.52% | 11,317 |
| Sep 30, 2026 | 20.40 | 20.40 | 17.65 | 19.90 | 0.00 | 0.00% | 23,315 |
| Sep 29, 2026 | 29.20 | 29.80 | 19.60 | 19.90 | -9.90 | -33.22% | 37,983 |
| Sep 28, 2026 | 37.60 | 37.60 | 29.40 | 29.80 | -8.20 | -21.58% | 19,868 |
| Sep 25, 2026 | 46.40 | 46.40 | 35.50 | 38.00 | -8.60 | -18.45% | 35,829 |
| Sep 24, 2026 | 63.10 | 63.10 | 45.20 | 46.60 | -17.60 | -27.41% | 19,072 |
| Sep 23, 2026 | 81.80 | 82.50 | 63.40 | 64.20 | -20.60 | -24.29% | 21,774 |
| Sep 22, 2026 | 84.00 | 97.60 | 74.00 | 84.80 | -35.20 | -29.33% | 33,113 |
| Sep 21, 2026 | 92.80 | 128.20 | 91.40 | 120.00 | +28.00 | +30.43% | 59,974 |
| Sep 18, 2026 | 100.60 | 101.50 | 92.00 | 92.00 | -11.30 | -10.94% | 758 |
| Sep 17, 2026 | 119.00 | 129.80 | 100.20 | 103.30 | -17.30 | -14.34% | 1,857 |
| Sep 16, 2026 | 123.80 | 124.90 | 115.29 | 120.60 | -6.00 | -4.74% | 692 |
| Sep 15, 2026 | 147.60 | 147.60 | 126.00 | 126.60 | -26.10 | -17.09% | 1,637 |
| Sep 14, 2026 | 146.20 | 173.50 | 132.34 | 152.70 | -17.55 | -10.31% | 1,509 |
| Sep 11, 2026 | 210.75 | 210.75 | 170.00 | 170.25 | -37.90 | -18.21% | 1,269 |
| Sep 10, 2026 | 250.00 | 260.00 | 204.10 | 208.15 | -91.90 | -30.63% | 1,659 |
| Sep 9, 2026 | 320.50 | 328.60 | 300.00 | 300.05 | -29.95 | -9.08% | 287 |
| Sep 8, 2026 | 334.75 | 334.75 | 300.55 | 330.00 | -6.15 | -1.83% | 503 |
| Sep 4, 2026 | 350.00 | 358.25 | 330.00 | 336.15 | -23.85 | -6.63% | 340 |
| Sep 3, 2026 | 362.50 | 365.00 | 337.45 | 360.00 | -7.15 | -1.95% | 355 |
| Sep 2, 2026 | 367.50 | 380.30 | 356.55 | 367.15 | -5.40 | -1.45% | 356 |
| Sep 1, 2026 | 370.00 | 373.25 | 357.05 | 372.55 | +3.80 | +1.03% | 95 |
| Aug 31, 2026 | 375.00 | 381.50 | 356.40 | 368.75 | -8.15 | -2.16% | 237 |
| Aug 28, 2026 | 395.00 | 398.49 | 365.80 | 376.90 | -12.90 | -3.31% | 281 |
| Aug 27, 2026 | 379.50 | 395.00 | 376.45 | 389.80 | +7.30 | +1.91% | 273 |
| Aug 26, 2026 | 379.90 | 390.00 | 376.60 | 382.50 | -1.05 | -0.27% | 280 |
| Aug 25, 2026 | 367.20 | 387.35 | 360.05 | 383.55 | +9.35 | +2.50% | 372 |
| Aug 24, 2026 | 357.55 | 387.55 | 355.05 | 374.20 | +10.15 | +2.79% | 287 |
| Aug 21, 2026 | 370.00 | 373.60 | 352.40 | 364.05 | -4.35 | -1.18% | 186 |
| Aug 20, 2026 | 331.40 | 370.00 | 326.45 | 368.40 | +23.70 | +6.88% | 524 |
| Aug 19, 2026 | 331.80 | 350.00 | 331.80 | 344.70 | +7.30 | +2.16% | 200 |
| Aug 18, 2026 | 355.50 | 365.00 | 330.00 | 337.40 | -31.35 | -8.50% | 534 |
| Aug 17, 2026 | 374.95 | 379.70 | 350.00 | 368.75 | -1.75 | -0.47% | 472 |
| Aug 14, 2026 | 381.95 | 381.95 | 365.10 | 370.50 | -4.85 | -1.29% | 330 |
65 days, newest first. Daily bars as drawn on the HUBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.