Dark

HUBC
Hub Cyber Security Ltd.
stock NASDAQ

At Close

Jul 2, 2025 3:59:54 PM EDT

1.81USD-0.822%(-0.02)153,213

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 9:19:30 AM EDT

1.85USD+1.370%(+0.03)3,251

After-hours

Jul 2, 2025 4:39:30 PM EDT

1.82USD+0.552%(+0.01)399

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	1.800	1.8900	1.7800	1.8100	-0.822%	153,213	0.000%
2025-07-01	1.880	1.9255	1.7900	1.8250	-4.948%	514,065	-0.822%
2025-06-30	1.920	1.9300	1.7200	1.9200	-1.031%	1,358,637	-5.729%
2025-06-27	2.070	2.0900	1.9100	1.9400	-7.177%	924,352	-6.701%
2025-06-26	2.250	2.2500	2.0700	2.0900	-9.524%	950,432	-13.397%
2025-06-25	2.190	2.4200	2.1428	2.3100	+9.479%	2,422,927	-21.645%
2025-06-24	2.250	2.2600	2.0900	2.1100	0.000%	1,184,671	-14.218%
2025-06-23	2.325	2.4000	2.0900	2.1100	-6.222%	2,047,740	-14.218%
2025-06-20	2.180	2.2800	2.0601	2.2500	+9.223%	1,250,077	-19.556%
2025-06-18	2.200	2.5500	2.0100	2.0600	0.000%	6,578,210	-12.136%
2025-06-17	1.980	2.5700	1.8000	2.0600	-1.435%	3,874,652	-12.136%
2025-06-16	2.340	2.3899	2.0001	2.0900	-10.684%	2,794,398	-13.397%
2025-06-13	2.340	2.4700	2.1200	2.3400	+6.849%	3,565,120	-22.650%
2025-06-12	2.230	2.3600	2.1400	2.1900	-0.455%	510,400	-17.352%
2025-06-11	2.190	2.2500	2.1000	2.2000	+0.457%	217,642	-17.727%
2025-06-10	2.200	2.2500	2.1700	2.1900	0.000%	79,457	-17.352%
2025-06-09	2.200	2.2399	2.1700	2.1900	-0.905%	98,284	-17.352%
2025-06-06	2.330	2.3399	2.1800	2.2100	-3.070%	204,613	-18.100%
2025-06-05	2.200	2.3000	2.1701	2.2800	+4.110%	246,438	-20.614%
2025-06-04	2.160	2.2400	2.1600	2.1900	-0.455%	112,234	-17.352%
2025-06-03	2.170	2.2300	2.0600	2.2000	-0.452%	203,207	-17.727%
2025-06-02	2.230	2.2941	2.1600	2.2100	-1.778%	193,211	-18.100%
2025-05-30	2.300	2.3199	2.2200	2.2500	-3.433%	183,248	-19.556%
2025-05-29	2.500	2.5000	2.2500	2.3300	-5.285%	124,070	-22.318%
2025-05-28	2.510	2.5300	2.4132	2.4600	-0.405%	69,305	-26.423%
2025-05-27	2.310	2.5500	2.3100	2.4700	+7.391%	320,651	-26.721%
2025-05-23	2.330	2.4600	2.2100	2.3000	-4.564%	265,823	-21.304%
2025-05-22	2.410	2.5100	2.2700	2.4100	-1.230%	373,604	-24.896%
2025-05-21	2.500	2.5200	2.4000	2.4400	-4.501%	123,542	-25.820%
2025-05-20	2.500	2.5700	2.4500	2.5550	+3.024%	205,099	-29.159%
2025-05-19	2.520	2.6222	2.3701	2.4800	-6.061%	531,654	-27.016%
2025-05-16	2.600	2.6800	2.4800	2.6400	+0.380%	371,410	-31.439%
2025-05-15	2.560	2.6650	2.4601	2.6300	-1.128%	275,703	-31.179%
2025-05-14	2.550	2.6600	2.3800	2.6600	+2.308%	374,224	-31.955%
2025-05-13	2.660	2.7300	2.4476	2.6000	-3.704%	310,733	-30.385%
2025-05-12	2.630	2.7400	2.4800	2.7000	+0.746%	480,156	-32.963%
2025-05-09	2.650	2.6989	2.4100	2.6800	-0.741%	272,600	-32.463%
2025-05-08	2.750	2.7819	2.5800	2.7000	+0.372%	176,722	-32.963%
2025-05-07	2.650	2.7500	2.6292	2.6900	+0.373%	156,761	-32.714%
2025-05-06	2.700	2.7300	2.4150	2.6800	-2.190%	556,987	-32.463%
2025-05-05	2.835	3.1099	2.6300	2.7400	-2.837%	458,447	-33.942%
2025-05-02	3.085	3.1700	2.6500	2.8200	-5.369%	1,132,475	-35.816%
2025-05-01	2.420	3.0100	2.3200	2.9800	+26.271%	847,952	-39.262%
2025-04-30	2.370	2.4300	2.1500	2.3600	-1.255%	81,418	-23.305%
2025-04-29	2.550	2.5500	2.2400	2.3900	-1.240%	116,336	-24.268%
2025-04-28	2.550	2.5500	2.4000	2.4200	-5.469%	185,869	-25.207%
2025-04-25	2.510	2.6900	2.4500	2.5600	-0.967%	102,034	-29.297%
2025-04-24	2.620	2.7350	2.5100	2.5850	-2.820%	313,116	-29.981%
2025-04-23	2.780	2.8500	2.6200	2.6600	-2.564%	122,329	-31.955%
2025-04-22	2.750	2.7896	2.6500	2.7300	-0.727%	92,216	-33.700%
2025-04-21	2.920	2.9228	2.7000	2.7500	-7.407%	105,425	-34.182%
2025-04-17	2.950	3.0200	2.9000	2.9700	+1.020%	62,367	-39.057%
2025-04-16	2.950	3.0000	2.8570	2.9400	-0.676%	183,760	-38.435%
2025-04-15	3.010	3.1200	2.8606	2.9600	-2.951%	134,160	-38.851%
2025-04-14	3.000	3.1000	2.7600	3.0500	+3.741%	277,560	-40.656%
2025-04-11	3.270	3.3900	2.9300	2.9400	-7.256%	414,641	-38.435%
2025-04-10	3.430	3.5500	3.1100	3.1700	-9.687%	396,925	-42.902%
2025-04-09	2.760	3.8499	2.5000	3.5100	+42.683%	3,846,348	-48.433%
2025-04-08	3.050	3.0900	2.4300	2.4600	-15.172%	140,007	-26.423%
2025-04-07	2.910	3.0100	2.7000	2.9000	-6.149%	125,183	-37.586%
2025-04-04	3.050	3.1811	2.9000	3.0900	-4.630%	203,275	-41.424%
2025-04-03	3.400	3.4000	3.0000	3.2400	-10.497%	227,360	-44.136%
2025-04-02	3.410	3.7200	3.0100	3.6200	+20.166%	409,240	-50.000%
2025-04-01	2.750	3.3200	2.6520	3.0125	-89.503%	204,536	-39.917%
2025-03-31	35.600	37.9230	27.5000	28.7000	-23.933%	34,168	-93.693%
2025-03-28	41.400	41.4000	36.0000	37.7300	-7.547%	11,400	-95.203%
2025-03-27	48.500	49.9900	37.0000	40.8100	-18.036%	32,469	-95.565%
2025-03-26	53.350	54.0000	48.0000	49.7900	-6.813%	10,478	-96.365%
2025-03-25	51.290	55.0000	50.3500	53.4300	+0.773%	4,792	-96.612%
2025-03-24	53.990	55.0000	50.5900	53.0200	+1.183%	3,956	-96.586%
2025-03-21	51.200	54.0900	48.5100	52.4000	-3.499%	5,203	-96.546%
2025-03-20	57.000	57.0000	51.3200	54.3000	-6.315%	6,707	-96.667%
2025-03-19	52.370	62.9800	50.2000	57.9600	+9.835%	11,070	-96.877%
2025-03-18	52.500	54.4300	47.0000	52.7700	+2.347%	8,670	-96.570%
2025-03-17	44.120	54.5900	43.8000	51.5600	+19.907%	60,998	-96.490%
2025-03-14	42.300	44.5500	40.6400	43.0000	+4.878%	12,034	-95.791%
2025-03-13	44.880	45.1700	40.5000	41.0000	-9.432%	12,960	-95.585%
2025-03-12	49.000	49.9200	44.0000	45.2700	-2.896%	8,758	-96.002%
2025-03-11	51.000	51.3000	46.0000	46.6200	-9.087%	14,187	-96.118%
2025-03-10	55.000	55.0000	50.1000	51.2800	-8.445%	8,803	-96.470%
2025-03-07	57.450	58.1000	52.5000	56.0100	-4.289%	6,077	-96.768%
2025-03-06	58.270	60.1100	56.0000	58.5200	-2.304%	5,436	-96.907%
2025-03-05	62.800	63.9700	58.0100	59.9000	+0.503%	7,690	-96.978%
2025-03-04	63.380	65.9900	57.0000	59.6000	-11.899%	8,854	-96.963%
2025-03-03	70.050	73.0000	65.0000	67.6500	-6.677%	17,736	-97.324%
2025-02-28	56.000	73.0000	55.5500	72.4900	+32.571%	41,732	-97.503%
2025-02-27	55.000	57.9200	50.1300	54.6800	+0.459%	9,745	-96.690%
2025-02-26	56.420	58.0000	53.0000	54.4300	-2.821%	10,150	-96.675%
2025-02-25	59.940	60.4100	53.3100	56.0100	-8.495%	14,427	-96.768%
2025-02-24	71.680	71.9900	59.0000	61.2100	-13.177%	19,349	-97.043%
2025-02-21	75.980	77.0000	68.0000	70.5000	-5.572%	12,490	-97.433%
2025-02-20	86.000	88.0000	64.0000	74.6600	-10.480%	30,081	-97.576%
2025-02-19	81.220	87.0000	75.0500	83.4000	+1.832%	12,239	-97.830%
2025-02-18	90.500	92.7900	80.5000	81.9000	-5.732%	23,411	-97.790%
2025-02-14	102.000	103.0000	84.6400	86.8800	-13.980%	26,050	-97.917%
2025-02-13	99.370	106.0000	96.0000	101.0000	+5.571%	20,369	-98.208%
2025-02-12	99.000	102.0000	88.2050	95.6700	-4.100%	16,135	-98.108%
2025-02-11	86.090	105.0000	78.2000	99.7600	+23.328%	44,062	-98.186%
2025-02-10	111.000	112.0000	79.0200	80.8900	-27.126%	40,626	-97.762%
2025-02-07	117.000	119.0000	106.0000	111.0000	-7.500%	18,535	-98.369%
2025-02-06	126.500	131.0000	115.0000	120.0000	-1.639%	35,300	-98.492%
2025-02-05	118.000	140.0000	101.0000	122.0000	+7.018%	76,394	-98.516%
2025-02-04	102.000	125.0000	101.0100	114.0000	+21.277%	114,892	-98.412%
2025-02-03	75.000	96.0000	70.0300	94.0000	+17.515%	31,591	-98.074%
2025-01-31	77.000	86.6000	73.0000	79.9900	+17.858%	84,199	-97.737%
2025-01-30	64.860	68.9700	63.1000	67.8700	+4.900%	6,958	-97.333%
2025-01-29	63.050	65.0200	58.2500	64.7000	-0.462%	13,807	-97.202%
2025-01-28	76.000	76.0000	64.0200	65.0000	-6.797%	7,222	-97.215%
2025-01-27	70.000	80.0000	65.0800	69.7400	+2.680%	14,764	-97.405%
2025-01-24	68.820	70.0000	64.0100	67.9200	-0.876%	5,578	-97.335%
2025-01-23	74.000	75.9900	65.1000	68.5200	-8.640%	16,845	-97.358%
2025-01-22	69.860	75.0000	54.0400	75.0000	-11.243%	40,820	-97.587%
2025-01-21	79.860	97.9500	76.0100	84.5000	+4.917%	38,941	-97.858%
2025-01-17	70.000	81.9900	66.0000	80.5400	+22.662%	26,975	-97.753%
2025-01-16	72.800	73.8700	62.1400	65.6600	-4.702%	53,196	-97.243%
2025-01-15	58.000	71.0000	55.5600	68.9000	+24.122%	22,772	-97.373%
2025-01-14	53.000	59.0000	53.0000	55.5100	+6.402%	5,226	-96.739%
2025-01-13	57.520	57.5200	51.0300	52.1700	-10.191%	5,844	-96.531%
2025-01-10	59.500	62.4000	55.9500	58.0900	-3.505%	6,700	-96.884%
2025-01-08	65.000	66.4900	54.0700	60.2000	-11.536%	11,268	-96.993%
2025-01-07	79.000	79.0000	66.1500	68.0500	-14.938%	12,033	-97.340%
2025-01-06	80.450	92.0000	75.0000	80.0000	+3.292%	18,181	-97.738%
2025-01-03	71.860	80.9700	63.4500	77.4500	+10.611%	18,167	-97.663%
2025-01-02	65.000	73.0000	55.1600	70.0200	+1.478%	38,542	-97.415%
2024-12-31	101.000	105.0000	68.0000	69.0000	-38.938%	58,591	-97.377%
2024-12-30	83.880	118.0000	72.0400	113.0000	+32.941%	105,739	-98.398%
2024-12-27	56.000	108.0000	55.5000	85.0000	+66.667%	254,219	-97.871%
2024-12-26	50.000	53.7700	47.3600	51.0000	-0.468%	7,801	-96.451%
2024-12-24	45.530	51.7500	45.5300	51.2400	+12.221%	7,521	-96.468%
2024-12-23	43.250	47.2000	40.0200	45.6600	+6.235%	12,269	-96.036%
2024-12-20	39.000	45.0000	38.3000	42.9800	+8.262%	12,637	-95.789%
2024-12-19	55.000	55.9900	37.0000	39.7000	-20.600%	26,941	-95.441%
2024-12-18	37.800	59.8700	37.8000	50.0000	+17.980%	57,541	-96.380%
2024-12-17	38.880	42.9400	37.5700	42.3800	+9.002%	10,862	-95.729%
2024-12-16	42.720	43.3200	37.5300	38.8800	-11.536%	5,515	-95.345%
2024-12-13	45.000	45.0000	42.0000	43.9500	+0.664%	3,422	-95.882%
2024-12-12	43.000	44.8500	43.0000	43.6600	+0.299%	1,466	-95.854%
2024-12-11	45.160	45.9700	43.2200	43.5300	-3.481%	3,696	-95.842%
2024-12-10	45.000	46.6130	44.0600	45.1000	-1.871%	2,125	-95.987%
2024-12-09	47.700	48.0000	45.0000	45.9600	-0.087%	5,326	-96.062%
2024-12-06	45.800	47.5700	45.3000	46.0000	-2.128%	5,802	-96.065%
2024-12-05	51.200	53.5500	44.9800	47.0000	-9.266%	11,021	-96.149%
2024-12-04	55.180	56.1350	51.0000	51.8000	-5.989%	4,330	-96.506%
2024-12-03	52.500	55.9000	51.0000	55.1000	+0.182%	3,002	-96.715%
2024-12-02	55.000	58.9800	51.8000	55.0000	-0.398%	8,558	-96.709%
2024-11-29	52.000	58.9000	51.5000	55.2200	+6.705%	28,235	-96.722%
2024-11-27	51.600	52.2790	48.1000	51.7500	+0.291%	5,099	-96.502%
2024-11-26	55.720	55.7200	51.0000	51.6000	-8.511%	2,613	-96.492%
2024-11-25	56.670	57.2000	54.3800	56.4000	+3.753%	2,728	-96.791%
2024-11-22	52.010	56.9600	52.0100	54.3600	+2.566%	3,632	-96.670%
2024-11-21	54.000	55.0000	51.5000	53.0000	-0.188%	2,097	-96.585%
2024-11-20	57.000	57.0000	51.0000	53.1000	-4.634%	2,411	-96.591%
2024-11-19	58.000	58.0000	54.0100	55.6800	-4.099%	2,013	-96.749%
2024-11-18	56.910	59.9900	54.1800	58.0600	+5.949%	5,698	-96.883%
2024-11-15	59.400	59.4000	53.8200	54.8000	-7.119%	2,345	-96.697%
2024-11-14	57.170	60.9800	55.8000	59.0000	+2.397%	5,812	-96.932%
2024-11-13	53.960	58.4900	53.4300	57.6190	+7.860%	4,853	-96.859%
2024-11-12	54.000	54.1600	51.3100	53.4200	-0.891%	2,218	-96.612%
2024-11-11	53.210	57.3900	50.5300	53.9000	+3.814%	5,479	-96.642%
2024-11-08	53.080	57.9100	50.8000	51.9200	-2.717%	7,258	-96.514%
2024-11-07	53.720	54.9900	49.5000	53.3700	-2.999%	2,515	-96.609%
2024-11-06	47.160	57.7200	47.1600	55.0200	+7.882%	7,752	-96.710%
2024-11-05	44.620	51.5900	44.0000	51.0000	+10.870%	5,459	-96.451%
2024-11-04	44.100	46.0000	43.1000	46.0000	-0.648%	3,100	-96.065%
2024-11-01	47.000	47.9420	44.3000	46.3000	-1.489%	2,752	-96.091%
2024-10-31	43.740	47.7200	43.1700	47.0000	+7.306%	3,802	-96.149%
2024-10-30	44.000	44.9400	43.0700	43.8000	-1.684%	3,841	-95.868%
2024-10-29	47.000	47.6100	42.5900	44.5500	-5.233%	11,064	-95.937%
2024-10-28	50.000	50.9800	47.0000	47.0100	-6.745%	9,670	-96.150%
2024-10-25	48.000	51.0000	48.0000	50.4100	+6.447%	7,785	-96.409%
2024-10-24	48.150	49.1500	47.0400	47.3570	-1.647%	1,914	-96.178%
2024-10-23	48.530	48.9900	47.1500	48.1500	-1.735%	869	-96.241%
2024-10-22	50.000	50.5100	47.0800	49.0000	-2.000%	3,929	-96.306%
2024-10-21	51.900	51.9000	48.6700	50.0000	-2.267%	2,203	-96.380%
2024-10-18	50.750	52.5000	50.0400	51.1600	+2.238%	1,105	-96.462%
2024-10-17	51.200	51.5000	48.1400	50.0400	-3.023%	783	-96.383%
2024-10-16	48.000	51.8200	47.3100	51.6000	+6.217%	3,382	-96.492%
2024-10-15	49.450	50.9900	48.0000	48.5800	-4.577%	2,760	-96.274%
2024-10-14	55.010	56.7800	46.2600	50.9100	-7.420%	8,642	-96.445%
2024-10-11	53.650	54.9900	53.0100	54.9900	+2.212%	821	-96.708%
2024-10-10	51.680	53.8400	50.0000	53.8000	+2.476%	1,617	-96.636%
2024-10-09	51.170	53.0000	50.0000	52.5000	+0.172%	1,226	-96.552%
2024-10-08	51.010	54.0000	51.0100	52.4100	+1.471%	2,196	-96.546%
2024-10-07	53.020	56.8600	48.8200	51.6500	-2.492%	4,613	-96.496%
2024-10-04	56.710	59.0000	51.2200	52.9700	-7.589%	4,016	-96.583%
2024-10-03	62.000	62.0100	54.1900	57.3200	-8.317%	2,980	-96.842%
2024-10-02	60.850	63.0000	56.0000	62.5200	-0.557%	8,409	-97.105%
2024-10-01	61.420	67.3000	55.7800	62.8700	+3.524%	17,867	-97.121%
2024-09-30	56.010	65.8900	56.0100	60.7300	+8.640%	12,698	-97.020%
2024-09-27	52.000	55.9000	50.0000	55.9000	+7.500%	5,819	-96.762%
2024-09-26	52.000	52.2600	50.0000	52.0000	+0.580%	3,505	-96.519%
2024-09-25	50.000	55.6000	50.0000	51.7000	+3.815%	14,078	-96.499%
2024-09-24	46.100	49.9300	46.0000	49.8000	+7.792%	3,003	-96.365%
2024-09-23	46.150	49.0000	45.0000	46.2000	-0.645%	3,413	-96.082%
2024-09-20	48.000	48.9900	43.4800	46.5000	-1.274%	5,400	-96.108%
2024-09-19	50.000	51.9100	45.7900	47.1000	-6.751%	10,422	-96.157%
2024-09-18	52.680	52.9900	48.0000	50.5100	-3.809%	7,363	-96.417%
2024-09-17	48.000	56.0000	47.3000	52.5100	+9.487%	14,804	-96.553%
2024-09-16	49.000	49.9900	45.7300	47.9600	+0.735%	5,966	-96.226%
2024-09-13	48.420	51.4000	46.8100	47.6100	-1.592%	4,693	-96.198%
2024-09-12	50.000	51.4030	46.5500	48.3800	-2.538%	7,300	-96.259%
2024-09-11	50.200	50.9900	48.3600	49.6400	+0.081%	5,092	-96.354%
2024-09-10	49.200	51.0000	48.5000	49.6000	+3.333%	3,987	-96.351%
2024-09-09	45.040	49.9500	43.5000	48.0000	+8.011%	4,562	-96.229%
2024-09-06	47.000	49.4000	43.7000	44.4400	-5.768%	3,792	-95.927%
2024-09-05	48.000	49.3900	47.0000	47.1600	-3.242%	1,590	-96.162%
2024-09-04	48.120	50.7100	46.1100	48.7400	-0.531%	3,262	-96.286%
2024-09-03	50.930	52.4950	48.5000	49.0000	-3.922%	8,205	-96.306%
2024-08-30	51.900	51.9000	50.1300	51.0000	+1.412%	2,611	-96.451%
2024-08-29	48.000	51.1200	48.0000	50.2900	+4.771%	2,608	-96.401%
2024-08-28	52.000	52.0000	47.6000	48.0000	-5.063%	8,397	-96.229%
2024-08-27	54.440	54.4400	50.0100	50.5600	-6.956%	3,363	-96.420%
2024-08-26	54.400	54.4000	51.0000	54.3400	+3.014%	4,783	-96.669%
2024-08-23	51.700	53.2600	49.4400	52.7500	+1.579%	4,820	-96.569%
2024-08-22	51.500	55.0000	47.1000	51.9300	+5.271%	36,345	-96.515%
2024-08-21	50.650	51.4500	48.0000	49.3300	-1.655%	8,662	-96.331%
2024-08-20	55.760	56.0700	49.0000	50.1600	-9.163%	20,730	-96.392%
2024-08-19	60.000	60.9000	55.0000	55.2200	-4.793%	7,353	-96.722%
2024-08-16	70.000	70.0000	50.2000	58.0000	-10.161%	22,597	-96.879%
2024-08-15	66.810	68.3900	64.0900	64.5600	-5.614%	6,324	-97.196%
2024-08-14	68.000	69.1900	66.8300	68.4000	+2.441%	7,141	-97.354%
2024-08-13	68.300	70.2000	65.0000	66.7700	-1.924%	7,063	-97.289%
2024-08-12	68.570	70.5700	64.0800	68.0800	+0.110%	11,221	-97.341%
2024-08-09	64.730	69.0000	63.0000	68.0050	+5.434%	10,849	-97.338%
2024-08-08	67.030	67.1500	62.0000	64.5000	-7.168%	9,520	-97.194%
2024-08-07	71.000	72.9900	66.0100	69.4800	-5.211%	23,121	-97.395%
2024-08-06	78.750	78.7500	71.6600	73.3000	-14.128%	27,725	-97.531%
2024-08-05	77.000	87.9800	69.0000	85.3600	+10.642%	58,224	-97.880%
2024-08-02	75.000	79.9000	72.1000	77.1500	+2.511%	13,002	-97.654%
2024-08-01	79.000	79.3000	72.4000	75.2600	-3.513%	34,305	-97.595%
2024-07-31	72.500	84.4200	70.2100	78.0000	+6.543%	28,558	-97.679%
2024-07-30	77.300	80.0000	71.1700	73.2100	-4.100%	10,879	-97.528%
2024-07-29	74.000	79.6500	72.2500	76.3400	+5.282%	7,183	-97.629%
2024-07-26	70.810	74.0000	70.8100	72.5100	-0.671%	886	-97.504%
2024-07-25	71.850	73.4800	70.0000	73.0000	+0.884%	1,587	-97.521%
2024-07-24	72.340	72.8800	70.0000	72.3600	+3.077%	1,654	-97.499%
2024-07-23	71.870	72.0000	69.0000	70.2000	-3.159%	1,791	-97.422%
2024-07-22	73.000	73.8900	70.1100	72.4900	+1.031%	3,127	-97.503%
2024-07-19	72.330	74.9500	69.5110	71.7500	+1.918%	4,542	-97.477%
2024-07-18	71.000	75.0000	70.0000	70.4000	-0.227%	1,519	-97.429%
2024-07-17	73.000	73.6750	70.0900	70.5600	-4.377%	2,243	-97.435%
2024-07-16	74.100	74.9600	72.9500	73.7900	-1.836%	1,812	-97.547%
2024-07-15	74.520	76.6000	73.2000	75.1700	+3.883%	2,062	-97.592%
2024-07-12	71.000	72.7200	70.0000	72.3600	+1.345%	1,616	-97.499%
2024-07-11	70.000	71.8800	69.3000	71.4000	+2.000%	2,447	-97.465%
2024-07-10	70.000	70.2650	66.1700	70.0000	0.000%	3,568	-97.414%
2024-07-09	73.000	74.5300	69.3000	70.0000	-4.424%	5,838	-97.414%
2024-07-08	77.010	78.9900	70.8700	73.2400	-5.203%	7,550	-97.529%
2024-07-05	79.000	82.0000	77.0100	77.2600	-2.103%	2,327	-97.657%
2024-07-03	78.710	80.8900	76.1100	78.9200	+1.885%	1,374	-97.707%
2024-07-02	75.390	79.0000	75.0000	77.4600	-0.692%	2,401	-97.663%
2024-07-01	83.000	84.0000	72.2700	78.0000	-4.878%	8,261	-97.679%
2024-06-28	97.000	97.0100	80.9500	82.0000	-12.701%	8,619	-97.793%
2024-06-27	95.920	101.0000	89.0000	93.9300	+7.842%	33,261	-98.073%
2024-06-26	83.750	88.4500	82.8100	87.1000	+5.117%	1,287	-97.922%
2024-06-25	88.000	88.6600	82.0100	82.8600	-6.552%	2,647	-97.816%
2024-06-24	90.000	96.4300	85.0000	88.6700	+6.293%	12,523	-97.959%
2024-06-21	80.550	85.9000	79.0300	83.4200	+1.956%	2,586	-97.830%
2024-06-20	79.000	82.8600	76.6400	81.8200	+2.802%	2,300	-97.788%
2024-06-18	80.000	83.6800	78.0000	79.5900	-1.302%	1,719	-97.726%
2024-06-17	81.520	87.0000	79.4400	80.6400	-0.444%	2,061	-97.755%
2024-06-14	86.870	92.3000	81.0000	81.0000	+0.960%	6,831	-97.765%
2024-06-13	74.980	81.5000	73.0200	80.2300	+6.689%	2,605	-97.744%
2024-06-12	73.000	76.4000	72.3300	75.2000	+3.968%	2,959	-97.593%
2024-06-11	74.000	74.9000	70.6100	72.3300	-3.688%	2,513	-97.498%
2024-06-10	74.950	76.7800	74.0000	75.1000	+0.133%	1,818	-97.590%
2024-06-07	74.690	77.5000	74.1200	75.0000	-2.597%	1,483	-97.587%
2024-06-06	74.330	78.0000	73.1000	77.0000	-0.645%	1,927	-97.649%
2024-06-05	77.700	79.0000	74.6800	77.5000	+4.730%	1,622	-97.665%
2024-06-04	80.000	82.9900	72.2900	74.0000	-7.615%	9,200	-97.554%
2024-06-03	79.240	86.5600	79.0100	80.1000	+0.125%	3,072	-97.740%
2024-05-31	86.200	86.2000	78.8800	80.0000	-5.927%	3,204	-97.738%
2024-05-30	85.430	87.6100	84.4400	85.0400	-2.253%	1,768	-97.872%
2024-05-29	86.130	88.2000	83.0000	87.0000	-0.866%	1,799	-97.920%
2024-05-28	90.110	90.5000	84.5200	87.7600	-2.748%	4,978	-97.938%
2024-05-24	83.880	91.4200	82.0100	90.2400	+7.429%	3,158	-97.994%
2024-05-23	84.900	86.7000	80.5600	84.0000	-2.337%	3,557	-97.845%
2024-05-22	86.000	90.9100	84.4300	86.0100	-3.522%	4,701	-97.896%
2024-05-21	91.000	91.0000	87.0100	89.1500	-2.022%	4,353	-97.970%
2024-05-20	90.000	94.5000	86.0000	90.9900	+3.163%	11,565	-98.011%
2024-05-17	80.450	90.0000	78.1800	88.2000	+10.250%	15,139	-97.948%
2024-05-16	82.000	82.0000	77.0000	80.0000	+0.113%	8,637	-97.738%
2024-05-15	80.900	84.9200	76.3500	79.9100	-0.113%	10,342	-97.735%
2024-05-14	87.000	87.5200	78.0000	80.0000	-9.091%	17,249	-97.738%
2024-05-13	91.510	91.5100	87.0900	88.0000	-2.934%	4,248	-97.943%
2024-05-10	90.310	93.5600	87.0000	90.6600	-2.148%	12,522	-98.004%
2024-05-09	91.000	97.5000	84.0000	92.6500	+4.101%	10,922	-98.046%
2024-05-08	98.810	99.0000	85.0000	89.0000	-9.479%	14,707	-97.966%
2024-05-07	98.980	102.0100	96.0000	98.3200	-2.653%	5,414	-98.159%
2024-05-06	100.000	105.0000	98.5100	101.0000	+3.051%	13,953	-98.208%
2024-05-03	98.920	106.0000	97.0000	98.0100	-5.760%	15,288	-98.153%
2024-05-02	114.000	123.9900	96.0500	104.0000	-0.952%	105,025	-98.260%
2024-05-01	94.000	110.0000	90.0000	105.0000	+9.787%	16,676	-98.276%
2024-04-30	97.000	97.0000	93.0000	95.6400	+0.674%	9,346	-98.107%
2024-04-29	103.000	106.0000	93.0000	95.0000	-12.037%	19,185	-98.095%
2024-04-26	111.000	114.5000	101.5000	108.0000	-6.087%	12,674	-98.324%
2024-04-25	112.000	124.0000	107.0600	115.0000	+0.877%	15,110	-98.426%
2024-04-24	127.000	132.0000	111.0000	114.0000	-10.236%	21,757	-98.412%
2024-04-23	128.000	132.0000	125.0000	127.0000	-4.511%	14,436	-98.575%
2024-04-22	125.000	136.0000	121.0000	133.0000	-2.206%	28,923	-98.639%
2024-04-19	151.000	152.9900	131.0000	136.0000	+5.426%	111,321	-98.669%
2024-04-18	126.000	145.0000	125.0000	129.0000	-4.444%	43,233	-98.597%
2024-04-17	149.000	166.0000	132.0000	135.0000	-27.419%	68,758	-98.659%
2024-04-16	203.000	217.0000	162.0000	186.0000	-4.615%	186,658	-99.027%
2024-04-15	170.000	210.0000	152.0000	195.0000	+50.000%	750,802	-99.072%
2024-04-12	141.000	169.0000	126.0000	130.0000	+11.111%	310,107	-98.608%
2024-04-11	122.100	132.0000	116.0000	117.0000	-13.333%	39,227	-98.453%
2024-04-10	95.000	135.0000	91.3000	135.0000	+33.663%	97,791	-98.659%
2024-04-09	113.000	117.0000	99.0000	101.0000	-24.627%	46,481	-98.208%
2024-04-08	136.000	144.0000	120.0000	134.0000	-12.987%	58,559	-98.649%
2024-04-05	147.000	189.0000	130.0000	154.0000	+48.077%	939,619	-98.825%
2024-04-04	81.990	128.0000	74.1200	104.0000	+44.645%	180,165	-98.260%
2024-04-03	76.000	78.4200	67.9600	71.9000	-5.754%	4,299	-97.483%
2024-04-02	82.000	84.8500	75.0100	76.2900	-6.907%	2,911	-97.627%
2024-04-01	92.000	95.9400	79.0000	81.9500	-8.436%	3,596	-97.791%
2024-03-28	93.530	94.0000	89.3600	89.5000	-4.747%	811	-97.978%
2024-03-27	89.720	94.6900	88.0000	93.9600	+5.823%	1,792	-98.074%
2024-03-26	90.000	93.0000	86.6200	88.7900	-2.149%	1,590	-97.961%
2024-03-25	104.000	104.0000	87.6900	90.7400	-10.158%	6,921	-98.005%
2024-03-22	105.000	105.0000	100.0000	101.0000	-0.980%	1,325	-98.208%
2024-03-21	104.000	108.0000	101.0000	102.0000	0.000%	1,377	-98.225%
2024-03-20	107.000	110.0000	101.0000	102.0000	-8.108%	2,755	-98.225%
2024-03-19	102.000	116.0000	98.0000	111.0000	+8.824%	2,712	-98.369%
2024-03-18	109.000	110.0000	101.0000	102.0000	-4.673%	3,748	-98.225%
2024-03-15	106.000	111.9700	106.0000	107.0000	0.000%	796	-98.308%
2024-03-14	106.000	114.0000	106.0000	107.0000	-1.835%	1,442	-98.308%
2024-03-13	117.000	117.4000	105.0000	109.0000	-4.386%	1,967	-98.339%
2024-03-12	117.000	119.0000	112.0000	114.0000	-3.390%	1,126	-98.412%
2024-03-11	125.000	126.0000	115.0000	118.0000	-4.065%	1,823	-98.466%
2024-03-08	124.000	125.0000	117.0000	123.0000	+1.653%	1,303	-98.528%
2024-03-07	126.000	131.0000	121.0000	121.0000	-4.724%	1,997	-98.504%
2024-03-06	128.000	131.4900	126.0000	127.0000	0.000%	801	-98.575%
2024-03-05	132.000	134.0000	125.0000	127.0000	-3.788%	2,982	-98.575%
2024-03-04	131.000	136.0000	119.0000	132.0000	-0.752%	3,886	-98.629%
2024-03-01	139.000	140.0000	128.0000	133.0000	-3.623%	2,623	-98.639%
2024-02-29	135.000	150.9900	130.1000	138.0000	0.000%	6,846	-98.688%
2024-02-28	124.000	141.0000	122.3600	138.0000	+6.154%	6,054	-98.688%
2024-02-27	123.000	130.0000	116.0100	130.0000	+13.835%	5,461	-98.608%
2024-02-26	104.000	116.9000	104.0000	114.2000	+7.736%	2,251	-98.415%
2024-02-23	112.000	113.0000	105.3000	106.0000	-7.018%	2,029	-98.292%
2024-02-22	106.000	126.0000	105.0000	114.0000	+5.556%	11,357	-98.412%
2024-02-21	114.000	114.0000	103.0000	108.0000	-6.087%	3,044	-98.324%
2024-02-20	120.000	122.8200	105.0000	115.0000	-3.361%	6,897	-98.426%
2024-02-16	128.000	129.0000	115.0000	119.0000	-8.462%	5,967	-98.479%
2024-02-15	129.000	133.0000	126.0000	130.0000	-1.515%	1,661	-98.608%
2024-02-14	131.000	134.0000	123.0000	132.0000	+0.763%	4,300	-98.629%
2024-02-13	145.000	148.5100	127.0000	131.0000	-11.486%	4,164	-98.618%
2024-02-12	149.000	155.0000	145.0000	148.0000	-1.987%	2,424	-98.777%
2024-02-09	141.000	154.0000	141.0000	151.0000	+2.721%	3,410	-98.801%
2024-02-08	145.000	152.0000	132.0000	147.0000	+4.255%	6,850	-98.769%
2024-02-07	150.000	150.0000	139.0000	141.0000	-11.875%	6,675	-98.716%
2024-02-06	170.000	173.0000	156.0000	160.0000	-7.514%	4,428	-98.869%
2024-02-05	172.000	173.0000	165.0000	173.0000	+1.170%	1,903	-98.954%
2024-02-02	170.000	189.9900	160.0000	171.0000	-6.044%	7,220	-98.942%
2024-02-01	157.000	185.0000	155.0100	182.0000	+13.750%	13,970	-99.005%
2024-01-31	152.000	163.0000	141.0000	160.0000	0.000%	4,093	-98.869%
2024-01-30	165.000	165.0000	151.0000	160.0000	-6.977%	8,733	-98.869%
2024-01-29	204.000	210.0000	158.0000	172.0000	+3.614%	105,451	-98.948%
2024-01-26	160.000	173.0000	160.0000	166.0000	+3.750%	2,314	-98.910%
2024-01-25	160.000	172.1200	152.0000	160.0000	-3.030%	1,363	-98.869%
2024-01-24	166.000	166.9900	147.0000	165.0000	+0.610%	1,792	-98.903%
2024-01-23	171.000	176.0000	157.0000	164.0000	-3.529%	3,135	-98.896%
2024-01-22	165.000	178.9900	157.0000	170.0000	0.000%	3,128	-98.935%
2024-01-19	183.000	194.0000	170.0000	170.0000	-10.053%	2,195	-98.935%
2024-01-18	190.000	205.0000	183.0000	189.0000	0.000%	2,749	-99.042%
2024-01-17	174.000	193.0000	171.0000	189.0000	+8.621%	2,372	-99.042%
2024-01-16	185.000	187.9200	170.0000	174.0000	-5.946%	2,556	-98.960%
2024-01-12	196.000	196.0000	183.0000	185.0000	-5.128%	1,272	-99.022%
2024-01-11	190.000	195.0000	183.0000	195.0000	+1.563%	1,789	-99.072%
2024-01-10	194.000	204.0000	180.0000	192.0000	-3.030%	2,947	-99.057%

.dark-mode .stgfp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stgfp3{ color: #333333; background-color: white; border: 2px solid #333333; }HUBCHub Cyber Security Ltd.stock NASDAQ

HUBC
Hub Cyber Security Ltd.
stock NASDAQ