Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

0.8235
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 6:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20260.980.980.790.821,285,3270.82
4/29/20261.311.310.981.001,227,7281.00
4/28/20261.451.451.271.29493,2341.29
4/27/20261.751.811.451.481,065,0681.48
4/24/20261.822.131.721.791,535,9301.79
4/23/20262.182.191.591.741,182,9131.74
4/22/20262.232.541.942.261,353,7932.26
4/21/20265.055.052.432.533,806,7992.53
4/20/20267.007.005.055.55731,2715.55
4/17/20260.160.160.130.1539,757,1007.42
4/16/20260.160.190.140.18102,357,1399.16
4/15/20260.120.350.110.26438,500,89613.00
4/14/20260.130.140.110.13285,085,7206.35
4/13/20260.100.100.080.0949,737,5774.50
4/10/20260.110.140.110.1115,171,9805.73
4/09/20260.130.140.110.1127,807,2085.67
4/08/20260.110.210.100.20105,718,8829.89
4/07/20260.080.140.080.12273,682,4735.75
4/06/20260.080.080.070.0712,044,8783.70
4/02/20260.070.090.070.0912,562,5144.44
4/01/20260.100.100.060.09115,728,6644.45
3/31/20260.100.120.100.109,160,4174.96
3/30/20260.140.140.120.122,181,2046.05
3/27/20260.130.150.120.136,727,2706.56
3/26/20260.170.180.130.1313,335,1716.46
3/25/20260.240.240.210.23165,342,15111.75
3/24/20260.190.250.180.234,896,80211.59
3/23/20260.180.190.160.183,118,6529.25
3/20/20260.240.240.190.192,850,1739.60
3/19/20260.300.300.220.2622,069,54912.90
3/18/20260.360.360.280.302,308,90915.15
3/17/20260.440.440.360.391,215,01919.43
3/16/20260.460.470.380.451,710,74222.60
3/13/20260.730.730.450.483,537,43623.84
3/12/20260.810.820.710.76453,98037.84
3/11/20260.860.880.800.83261,83141.45
3/10/20260.960.960.820.86351,19642.88
3/09/20261.011.010.920.95340,50647.63
3/06/20261.141.180.991.032,261,51651.50
3/05/20261.201.341.161.29296,93664.50
3/04/20261.311.331.181.20310,73760.00
3/03/20261.251.391.201.35437,65267.50
3/02/20261.401.441.221.29540,02564.50
2/27/20261.151.571.041.481,917,94374.00
2/26/20261.401.411.121.15444,71857.25
2/25/20261.601.651.321.34334,40667.00
2/24/20261.891.911.531.59351,07479.50
2/23/20262.002.101.851.89147,15494.50
2/20/20262.252.291.921.99133,84999.50
2/19/20262.282.292.122.2582,398112.50
2/18/20262.202.402.152.28167,618114.00
2/17/20262.182.302.012.20393,371110.00
2/13/20262.242.802.232.60238,697130.00
2/12/20262.422.422.142.28137,899114.00
2/11/20262.332.432.062.40231,374120.00
2/10/20262.442.442.292.3385,935116.50
2/09/20262.482.482.202.40239,214120.00
2/06/20262.332.552.302.46122,483123.00
2/05/20262.592.592.262.2785,692113.50
2/04/20262.632.672.282.66138,979133.00
2/03/20262.642.732.262.58371,664129.00
2/02/20262.923.222.582.64505,704132.00