Dark

HUBC
Hub Cyber Security Ltd.
stock NASDAQ

At Close

May 29, 2026 3:59:40 PM EDT

0.2600USD+135.091%(+0.1500)1,368,718,008

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 29, 2026 9:29:30 AM EDT

0.3851USD+250.091%(+0.2751)142,753,198

After-hours

May 29, 2026 4:59:30 PM EDT

0.2883USD+11.485%(+0.0297)17,975,728

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	0.3880	0.63069	0.245601	0.2611	+137.364%	1,368,718,008	0.000%
2026-05-28	0.1144	0.13700	0.110000	0.1100	+3.774%	142,689,497	+137.364%
2026-05-27	0.1000	0.11070	0.098200	0.1060	-3.636%	20,799,935	+146.321%
2026-05-26	0.1100	0.11900	0.106100	0.1100	-4.431%	11,379,764	+137.364%
2026-05-22	0.1180	0.12670	0.111800	0.1151	-9.084%	17,851,140	+126.846%
2026-05-21	0.1206	0.13520	0.110000	0.1266	-1.094%	16,478,741	+106.240%
2026-05-20	0.1498	0.15000	0.121100	0.1280	-3.030%	23,480,795	+103.984%
2026-05-19	0.1539	0.17700	0.120000	0.1320	+3.448%	156,814,751	+97.803%
2026-05-18	0.1480	0.15010	0.112000	0.1276	-6.725%	25,575,968	+104.624%
2026-05-15	0.1650	0.31480	0.127400	0.1368	-8.739%	269,190,316	+90.863%
2026-05-14	0.1317	0.15320	0.131100	0.1499	+2.042%	7,626,986	+74.183%
2026-05-13	0.1666	0.16850	0.130900	0.1469	-15.720%	94,421,638	+77.740%
2026-05-12	0.1800	0.18020	0.164900	0.1743	-10.615%	3,854,072	+49.799%
2026-05-11	0.1876	0.19740	0.170000	0.1950	-21.180%	41,310,982	+33.897%
2026-05-08	0.2371	0.27750	0.223200	0.2474	-4.736%	4,477,166	+5.538%
2026-05-07	0.3223	0.32930	0.234000	0.2597	-20.823%	5,580,312	+0.539%
2026-05-06	0.3200	0.43100	0.287000	0.3280	-7.606%	4,931,481	-20.396%
2026-05-05	0.4777	0.48000	0.350100	0.3550	-29.014%	3,068,861	-26.451%
2026-05-04	0.4701	0.52200	0.420700	0.5001	-7.389%	1,699,381	-47.790%
2026-05-01	0.6710	0.67100	0.453000	0.5400	-34.426%	6,635,593	-51.648%
2026-04-30	0.9801	0.98010	0.787100	0.8235	-17.650%	1,297,597	-68.294%
2026-04-29	1.3100	1.31000	0.980000	1.0000	-22.481%	1,235,574	-73.890%
2026-04-28	1.4500	1.45000	1.270100	1.2900	-12.838%	493,471	-79.760%
2026-04-27	1.7500	1.80850	1.450000	1.4800	-17.318%	1,076,129	-82.358%
2026-04-24	1.8200	2.13000	1.720000	1.7900	+2.874%	1,535,930	-85.413%
2026-04-23	2.1800	2.19000	1.590000	1.7400	-23.009%	1,185,840	-84.994%
2026-04-22	2.2300	2.54000	1.940000	2.2600	-10.672%	1,358,293	-88.447%
2026-04-21	5.0550	5.05500	2.430000	2.5300	-54.414%	3,872,213	-89.680%
2026-04-20	7.0000	7.00000	5.050000	5.5500	-25.202%	736,693	-95.295%
2026-04-17	7.9050	8.10500	6.500000	7.4200	-19.040%	795,142	-96.481%
2026-04-16	7.8800	9.68000	7.210000	9.1650	-29.500%	2,058,927	-97.151%
2026-04-15	6.1700	17.69500	5.605000	13.0000	+104.724%	8,796,745	-97.992%
2026-04-14	6.5450	7.11500	5.330000	6.3500	+41.111%	5,712,780	-95.888%
2026-04-13	5.0000	5.01500	4.060000	4.5000	-21.466%	1,077,380	-94.198%
2026-04-10	5.7050	6.85500	5.315000	5.7300	+1.147%	303,439	-95.443%
2026-04-09	6.3050	6.77500	5.380000	5.6650	-42.720%	559,084	-95.391%
2026-04-08	5.5000	10.44500	5.080000	9.8900	+72.000%	2,126,837	-97.360%
2026-04-07	4.0900	7.12500	3.940000	5.7500	+55.405%	5,487,848	-95.459%
2026-04-06	3.9250	4.05000	3.500000	3.7000	-16.667%	241,692	-92.943%
2026-04-02	3.5000	4.51000	3.285000	4.4400	-0.225%	251,250	-94.119%
2026-04-01	4.8750	5.12000	3.090000	4.4500	-10.373%	2,318,351	-94.133%
2026-03-31	5.0000	5.93500	4.760000	4.9650	-17.934%	186,221	-94.741%
2026-03-30	6.7500	7.00000	5.825000	6.0500	-7.774%	44,141	-95.684%
2026-03-27	6.3300	7.26500	6.110000	6.5600	+1.469%	134,545	-96.020%
2026-03-26	8.6600	8.99000	6.395000	6.4650	-44.979%	267,476	-95.961%
2026-03-25	12.1550	25.03000	10.565000	11.7500	+1.381%	3,309,548	-97.778%
2026-03-24	9.3000	12.29000	9.000000	11.5900	+25.297%	98,156	-97.747%
2026-03-23	9.0000	9.57500	8.160000	9.2500	-3.646%	62,465	-97.177%
2026-03-20	11.9850	12.03500	9.350000	9.6000	-25.581%	57,003	-97.280%
2026-03-19	14.9150	23.50000	11.205000	12.9000	-14.880%	441,601	-97.976%
2026-03-18	17.7800	18.23000	14.055000	15.1550	-22.022%	46,238	-98.277%
2026-03-17	22.1050	22.10500	18.250000	19.4350	-14.004%	24,395	-98.657%
2026-03-16	23.1000	23.28500	19.100000	22.6000	-5.221%	34,302	-98.845%
2026-03-13	36.4350	36.43500	22.250000	23.8450	-36.985%	70,748	-98.905%
2026-03-12	40.5000	41.00000	35.500000	37.8400	-8.709%	9,166	-99.310%
2026-03-11	43.0000	44.00000	40.000000	41.4500	-3.335%	5,243	-99.370%
2026-03-10	48.2450	48.24500	40.800000	42.8800	-9.973%	7,078	-99.391%
2026-03-09	50.5000	50.50000	45.750000	47.6300	-7.515%	6,820	-99.452%
2026-03-06	57.0000	59.00000	49.500000	51.5000	-20.155%	45,230	-99.493%
2026-03-05	60.0000	67.00000	58.000000	64.5000	+7.500%	5,950	-99.595%
2026-03-04	65.5000	66.50000	59.000000	60.0000	-11.111%	6,216	-99.565%
2026-03-03	62.5000	69.50000	60.000000	67.5000	+4.651%	8,785	-99.613%
2026-03-02	70.0000	72.00000	61.000000	64.5000	-12.838%	10,913	-99.595%
2026-02-27	57.5000	78.50000	52.000000	74.0000	+29.258%	38,359	-99.647%
2026-02-26	70.0000	70.50000	56.000000	57.2500	-14.552%	8,937	-99.544%
2026-02-25	80.0000	82.50000	66.000000	67.0000	-15.723%	6,712	-99.610%
2026-02-24	94.5000	95.39500	76.500000	79.5000	-15.873%	7,052	-99.672%
2026-02-23	100.0000	105.00000	92.500000	94.5000	-5.025%	2,943	-99.724%
2026-02-20	112.5000	114.40000	96.000000	99.5000	-11.556%	2,677	-99.738%
2026-02-19	114.0000	114.40000	106.000000	112.5000	-1.316%	1,674	-99.768%
2026-02-18	110.0000	120.00000	107.500000	114.0000	+3.636%	3,361	-99.771%
2026-02-17	109.0000	115.00000	100.500000	110.0000	-15.385%	7,891	-99.763%
2026-02-13	112.0000	140.00000	111.500000	130.0000	+14.035%	4,774	-99.799%
2026-02-12	121.0000	121.00000	107.005000	114.0000	-5.000%	2,759	-99.771%
2026-02-11	116.5000	121.50000	103.000000	120.0000	+3.004%	4,634	-99.782%
2026-02-10	122.0000	122.00000	114.250000	116.5000	-2.917%	1,725	-99.776%
2026-02-09	124.0000	124.00000	110.000000	120.0000	-2.439%	4,785	-99.782%
2026-02-06	116.5000	127.50000	115.000000	123.0000	+8.370%	2,450	-99.788%
2026-02-05	129.5000	129.50000	113.000000	113.5000	-14.662%	1,724	-99.770%
2026-02-04	131.5000	133.50000	114.000000	133.0000	+3.101%	2,786	-99.804%
2026-02-03	132.0000	136.49500	113.000000	129.0000	-2.273%	7,434	-99.798%
2026-02-02	146.0000	161.00000	129.000000	132.0000	-11.706%	10,147	-99.802%
2026-01-30	143.5000	157.50000	140.000000	149.5000	+4.545%	1,380	-99.825%
2026-01-29	155.5000	155.50000	143.000000	143.0000	-8.039%	998	-99.817%
2026-01-28	160.0000	160.00000	140.000000	155.5000	-1.582%	2,283	-99.832%
2026-01-27	162.5000	162.50000	156.500000	158.0000	0.000%	1,701	-99.835%
2026-01-26	186.0000	188.86000	156.500000	158.0000	-17.060%	4,213	-99.835%
2026-01-23	182.5000	216.92500	179.000000	190.5000	+0.794%	4,162	-99.863%
2026-01-22	201.0000	207.00000	186.000000	189.0000	-5.500%	1,850	-99.862%
2026-01-21	191.5000	211.00000	191.500000	200.0000	+4.439%	1,786	-99.869%
2026-01-20	224.5000	231.50000	188.500000	191.5000	-17.811%	4,169	-99.864%
2026-01-16	245.0000	254.50000	220.000000	233.0000	+2.530%	4,835	-99.888%
2026-01-15	249.0750	265.95000	217.500000	227.2500	-13.305%	6,279	-99.885%
2026-01-14	245.9250	285.00000	227.700000	262.1250	-34.831%	14,905	-99.900%
2026-01-13	247.5750	420.00000	234.975000	402.2250	+56.493%	57,502	-99.935%
2026-01-12	240.0000	257.02500	232.950000	257.0250	+7.094%	1,303	-99.898%
2026-01-09	259.5000	262.50000	234.525000	240.0000	-3.030%	2,295	-99.891%
2026-01-08	263.2500	263.25000	243.975000	247.5000	-1.404%	1,440	-99.895%
2026-01-07	269.2500	269.25000	247.500000	251.0250	-7.872%	1,859	-99.896%
2026-01-06	292.6500	307.50000	271.950000	272.4750	-7.416%	1,526	-99.904%
2026-01-05	303.6750	313.05000	288.975000	294.3000	-4.526%	694	-99.911%
2026-01-02	290.7000	313.05000	290.700000	308.2500	+5.928%	869	-99.915%
2025-12-31	330.0000	330.00000	263.475000	291.0000	-10.310%	2,058	-99.910%
2025-12-30	300.0000	329.55000	281.250000	324.4500	+5.512%	3,934	-99.920%
2025-12-29	332.2500	332.25000	292.500000	307.5000	-4.850%	1,898	-99.915%
2025-12-26	300.6000	339.60000	290.175000	323.1750	+10.487%	1,527	-99.919%
2025-12-24	296.2500	296.25000	285.150000	292.5000	-2.500%	370	-99.911%
2025-12-23	329.7000	329.70000	267.150000	300.0000	-5.571%	2,593	-99.913%
2025-12-22	292.5000	325.50000	285.300000	317.7000	+8.588%	2,104	-99.918%
2025-12-19	320.1750	323.10000	278.625000	292.5750	-1.985%	1,938	-99.911%
2025-12-18	293.1000	340.50000	276.750000	298.5000	+9.131%	6,429	-99.913%
2025-12-17	294.0000	337.50000	239.325000	273.5250	-14.188%	4,023	-99.905%
2025-12-16	326.2500	336.67500	285.000000	318.7500	-5.577%	2,854	-99.918%
2025-12-15	390.0000	393.82500	331.500000	337.5750	-13.041%	1,617	-99.923%
2025-12-12	412.5000	442.50000	375.000000	388.2000	-2.044%	2,147	-99.933%
2025-12-11	375.0000	412.50000	362.250000	396.3000	+0.456%	2,595	-99.934%
2025-12-10	510.0000	519.07500	266.625000	394.5000	-22.908%	13,345	-99.934%
2025-12-09	659.9250	659.92500	474.750000	511.7250	-20.524%	3,377	-99.949%
2025-12-08	652.3500	665.85000	600.450000	643.8750	+0.988%	3,741	-99.959%
2025-12-05	742.5000	742.50000	630.000000	637.5750	-15.832%	3,289	-99.959%
2025-12-04	738.8250	810.00000	663.750000	757.5000	+2.548%	13,844	-99.966%
2025-12-03	772.5000	772.50000	720.075000	738.6750	-4.379%	662	-99.965%
2025-12-02	802.5000	806.25000	712.500000	772.5000	-2.830%	1,204	-99.966%
2025-12-01	810.0000	881.62500	751.125000	795.0000	-4.505%	3,501	-99.967%
2025-11-28	832.5000	892.50000	765.000000	832.5000	+0.909%	1,544	-99.969%
2025-11-26	780.0000	877.50000	727.575000	825.0000	+8.911%	2,004	-99.968%
2025-11-25	772.5000	855.00000	716.250000	757.5000	+2.020%	2,019	-99.966%
2025-11-24	765.0000	776.25000	698.250000	742.5000	-1.000%	354	-99.965%
2025-11-21	682.5000	780.00000	667.650000	750.0000	+8.108%	376	-99.965%
2025-11-20	750.0000	765.00000	669.525000	693.7500	-7.454%	422	-99.962%
2025-11-19	855.0000	877.50000	735.000000	749.6250	-13.087%	714	-99.965%
2025-11-18	892.5000	959.92500	855.000000	862.5000	+3.604%	1,048	-99.970%
2025-11-17	892.5000	900.00000	772.500000	832.5000	-3.478%	781	-99.969%
2025-11-14	840.0000	892.50000	818.400000	862.5000	+0.877%	267	-99.970%
2025-11-13	1,012.5000	1,035.15000	817.500000	855.0000	-16.788%	1,446	-99.969%
2025-11-12	1,072.5000	1,102.50000	1,018.275000	1,027.5000	-2.837%	261	-99.975%
2025-11-11	1,050.0000	1,106.25000	1,050.000000	1,057.5000	-0.704%	295	-99.975%
2025-11-10	975.0000	1,080.00000	975.000000	1,065.0000	+10.078%	289	-99.975%
2025-11-07	1,005.0000	1,031.70000	954.000000	967.5000	-5.147%	324	-99.973%
2025-11-06	1,065.0000	1,072.42500	1,012.500000	1,020.0000	-6.207%	269	-99.974%
2025-11-05	1,020.0000	1,098.75000	1,020.000000	1,087.5000	+5.839%	152	-99.976%
2025-11-04	1,050.0000	1,065.00000	997.575000	1,027.5000	-1.439%	791	-99.975%
2025-11-03	1,087.5000	1,121.25000	1,035.000000	1,042.5000	-4.795%	165	-99.975%
2025-10-31	1,080.0000	1,125.00000	1,055.400000	1,095.0000	+2.817%	252	-99.976%
2025-10-30	1,050.0000	1,095.00000	1,027.500000	1,065.0000	+1.429%	508	-99.975%
2025-10-29	1,110.0000	1,151.85000	1,042.500000	1,050.0000	-1.408%	834	-99.975%
2025-10-28	1,102.5000	1,102.50000	1,050.000000	1,065.0000	-3.401%	424	-99.975%
2025-10-27	1,200.0000	1,200.00000	1,088.250000	1,102.5000	-7.547%	927	-99.976%
2025-10-24	1,230.0000	1,252.12500	1,185.000000	1,192.5000	-3.049%	406	-99.978%
2025-10-23	1,185.0000	1,293.75000	1,143.750000	1,230.0000	+2.500%	958	-99.979%
2025-10-22	1,342.5000	1,485.00000	1,155.000000	1,200.0000	-1.840%	4,762	-99.978%
2025-10-21	1,200.0000	1,245.00000	1,170.000000	1,222.5000	+3.822%	576	-99.979%
2025-10-20	1,200.0000	1,200.00000	1,132.500000	1,177.5000	+3.289%	411	-99.978%
2025-10-17	1,162.5000	1,162.50000	1,117.500000	1,140.0000	-1.299%	471	-99.977%
2025-10-16	1,327.5000	1,327.50000	1,147.500000	1,155.0000	-10.983%	846	-99.977%
2025-10-15	1,342.5000	1,395.00000	1,282.575000	1,297.5000	+1.170%	1,126	-99.980%
2025-10-14	1,200.0000	1,325.77500	1,173.750000	1,282.5000	+3.636%	1,163	-99.980%
2025-10-13	1,132.5000	1,245.00000	1,125.000000	1,237.5000	+10.738%	535	-99.979%
2025-10-10	1,237.5000	1,243.87500	1,110.000000	1,117.5000	-6.875%	863	-99.977%
2025-10-09	1,237.5000	1,237.50000	1,162.500000	1,200.0000	-1.235%	915	-99.978%
2025-10-08	1,365.0000	1,365.00000	1,215.000000	1,215.0000	-8.475%	1,445	-99.979%
2025-10-07	1,432.5000	1,447.50000	1,315.800000	1,327.5000	-7.813%	1,298	-99.980%
2025-10-06	1,485.0000	1,575.00000	1,417.500000	1,440.0000	-3.030%	1,091	-99.982%
2025-10-03	1,500.0000	1,530.00000	1,462.500000	1,485.0000	-2.463%	662	-99.982%
2025-10-02	1,537.5000	1,537.50000	1,462.500000	1,522.5000	+2.010%	531	-99.983%
2025-10-01	1,485.0000	1,537.50000	1,447.500000	1,492.5000	+1.015%	552	-99.983%
2025-09-30	1,507.5000	1,560.00000	1,462.500000	1,477.5000	-3.902%	906	-99.982%
2025-09-29	1,447.5000	1,560.00000	1,372.500000	1,537.5000	+7.895%	1,279	-99.983%
2025-09-26	1,507.5000	1,527.15000	1,402.500000	1,425.0000	-3.553%	669	-99.982%
2025-09-25	1,612.5000	1,632.22500	1,402.500000	1,477.5000	-8.372%	2,157	-99.982%
2025-09-24	1,612.5000	1,642.50000	1,590.150000	1,612.5000	-0.922%	486	-99.984%
2025-09-23	1,702.5000	1,755.00000	1,612.500000	1,627.5000	-3.556%	603	-99.984%
2025-09-22	1,635.0000	1,723.12500	1,635.000000	1,687.5000	+2.740%	430	-99.985%
2025-09-19	1,635.0000	1,680.00000	1,567.500000	1,642.5000	-0.455%	621	-99.984%
2025-09-18	1,665.0000	1,800.00000	1,635.000000	1,650.0000	+0.917%	1,014	-99.984%
2025-09-17	1,710.0000	1,710.00000	1,635.000000	1,635.0000	-3.965%	339	-99.984%
2025-09-16	1,807.5000	1,813.50000	1,627.500000	1,702.5000	-4.219%	965	-99.985%
2025-09-15	1,890.0000	1,897.50000	1,717.500000	1,777.5000	-1.250%	705	-99.985%
2025-09-12	1,837.5000	1,882.50000	1,747.500000	1,800.0000	-2.041%	394	-99.985%
2025-09-11	1,935.0000	1,961.85000	1,807.500000	1,837.5000	-4.297%	774	-99.986%
2025-09-10	1,792.5000	2,077.42500	1,792.500000	1,920.0000	+16.364%	2,315	-99.986%
2025-09-09	1,732.5000	1,732.50000	1,575.000000	1,650.0000	-3.509%	359	-99.984%
2025-09-08	1,575.0000	1,747.50000	1,560.000000	1,710.0000	+15.152%	790	-99.985%
2025-09-05	1,575.0000	1,592.02500	1,447.575000	1,485.0000	-5.714%	328	-99.982%
2025-09-04	1,597.5000	1,627.50000	1,530.000000	1,575.0000	-2.326%	273	-99.983%
2025-09-03	1,627.5000	1,639.20000	1,590.000000	1,612.5000	-1.376%	126	-99.984%
2025-09-02	1,657.5000	1,725.00000	1,582.500000	1,635.0000	-1.357%	347	-99.984%
2025-08-29	1,695.0000	1,785.00000	1,650.000000	1,657.5000	-2.212%	206	-99.984%
2025-08-28	1,642.5000	1,701.00000	1,620.000000	1,695.0000	+3.196%	206	-99.985%
2025-08-27	1,740.0000	1,762.50000	1,582.500000	1,642.5000	-3.947%	796	-99.984%
2025-08-26	1,717.5000	1,740.00000	1,605.000000	1,710.0000	-1.724%	361	-99.985%
2025-08-25	1,807.5000	1,860.00000	1,687.500000	1,740.0000	-4.132%	766	-99.985%
2025-08-22	1,875.0000	1,875.00000	1,800.000000	1,815.0000	-3.200%	212	-99.986%
2025-08-21	1,905.0000	1,912.50000	1,860.000000	1,875.0000	0.000%	164	-99.986%
2025-08-20	1,852.5000	1,927.50000	1,852.500000	1,875.0000	+1.215%	132	-99.986%
2025-08-19	1,935.0000	1,950.00000	1,815.300000	1,852.5000	-5.000%	175	-99.986%
2025-08-18	2,107.5000	2,107.50000	1,930.575000	1,950.0000	-7.801%	233	-99.987%
2025-08-15	2,077.5000	2,197.50000	2,070.000000	2,115.0000	-1.226%	579	-99.988%
2025-08-14	2,100.0000	2,175.00000	1,905.000000	2,141.2500	+1.601%	424	-99.988%
2025-08-13	2,175.0000	2,190.00000	2,055.000000	2,107.5000	-2.431%	418	-99.988%
2025-08-12	2,032.5000	2,197.50000	1,905.450000	2,160.0000	+6.667%	441	-99.988%
2025-08-11	2,137.5000	2,137.50000	1,987.500000	2,025.0000	-3.571%	160	-99.987%
2025-08-08	1,890.0000	2,220.00000	1,875.000000	2,100.0000	+11.554%	439	-99.988%
2025-08-07	1,800.0000	2,038.27500	1,736.475000	1,882.5000	+6.356%	507	-99.986%
2025-08-06	1,822.5000	1,905.00000	1,755.075000	1,770.0000	-5.600%	280	-99.985%
2025-08-05	2,025.0000	2,047.50000	1,605.075000	1,875.0000	+4.603%	1,640	-99.986%
2025-08-04	2,452.5000	2,475.00000	1,740.000000	1,792.5000	-31.812%	1,849	-99.985%
2025-08-01	2,880.0000	2,932.50000	2,573.250000	2,628.7500	-11.935%	334	-99.990%
2025-07-31	3,075.0000	3,195.00000	2,730.000000	2,985.0000	-2.211%	402	-99.991%
2025-07-30	3,000.0000	3,247.50000	2,931.075000	3,052.5000	+1.750%	858	-99.991%
2025-07-29	2,797.5000	3,112.50000	2,662.500000	3,000.0000	+9.890%	830	-99.991%
2025-07-28	2,760.0000	2,797.50000	2,512.200000	2,730.0000	+2.535%	678	-99.990%
2025-07-25	2,775.0000	2,782.42500	2,475.000000	2,662.5000	-7.068%	1,000	-99.990%
2025-07-24	3,037.5000	3,037.50000	2,850.000000	2,865.0000	-7.056%	683	-99.991%
2025-07-23	3,240.0000	3,251.25000	3,045.000000	3,082.5000	-4.196%	483	-99.992%
2025-07-22	3,105.0000	3,240.00000	2,962.500000	3,217.5000	+3.874%	735	-99.992%
2025-07-21	3,322.5000	3,322.50000	2,946.900000	3,097.5000	-2.824%	889	-99.992%
2025-07-18	2,925.0000	3,277.50000	2,925.000000	3,187.5000	+8.418%	1,072	-99.992%
2025-07-17	3,180.0000	3,183.75000	2,591.250000	2,940.0000	-3.686%	1,586	-99.991%
2025-07-16	2,250.0000	3,208.50000	2,250.000000	3,052.5000	+36.120%	3,430	-99.991%
2025-07-15	2,197.5000	2,325.00000	2,145.000000	2,242.5000	+6.786%	2,051	-99.988%
2025-07-14	2,355.0000	2,576.25000	2,010.000000	2,100.0000	+11.111%	9,252	-99.988%
2025-07-11	1,620.0000	1,950.00000	1,597.500000	1,890.0000	+20.000%	2,191	-99.986%
2025-07-10	1,522.5000	1,612.50000	1,485.000000	1,575.0000	+5.000%	1,715	-99.983%
2025-07-09	1,620.0000	1,635.00000	1,500.000000	1,500.0000	-5.213%	1,249	-99.983%
2025-07-08	1,537.5000	1,601.25000	1,432.500000	1,582.5000	+11.640%	1,625	-99.984%
2025-07-07	1,537.5000	1,537.50000	1,387.500000	1,417.5000	+1.613%	795	-99.982%
2025-07-03	1,350.0000	1,402.50000	1,337.625000	1,395.0000	+2.762%	178	-99.981%
2025-07-02	1,350.0000	1,417.50000	1,335.000000	1,357.5000	-0.822%	204	-99.981%
2025-07-01	1,410.0000	1,444.12500	1,342.500000	1,368.7500	-4.948%	685	-99.981%
2025-06-30	1,440.0000	1,447.50000	1,290.000000	1,440.0000	-1.031%	1,812	-99.982%
2025-06-27	1,552.5000	1,567.50000	1,432.500000	1,455.0000	-7.177%	1,232	-99.982%
2025-06-26	1,687.5000	1,687.50000	1,552.500000	1,567.5000	-9.524%	1,267	-99.983%
2025-06-25	1,642.5000	1,815.00000	1,607.100000	1,732.5000	+9.479%	3,231	-99.985%
2025-06-24	1,687.5000	1,695.00000	1,567.500000	1,582.5000	0.000%	1,580	-99.984%
2025-06-23	1,743.7500	1,800.00000	1,567.500000	1,582.5000	-6.222%	2,730	-99.984%
2025-06-20	1,635.0000	1,710.00000	1,545.075000	1,687.5000	+9.223%	1,667	-99.985%
2025-06-18	1,650.0000	1,912.50000	1,507.500000	1,545.0000	0.000%	8,771	-99.983%
2025-06-17	1,485.0000	1,927.50000	1,350.000000	1,545.0000	-1.435%	5,166	-99.983%
2025-06-16	1,755.0000	1,792.42500	1,500.075000	1,567.5000	-10.684%	3,726	-99.983%
2025-06-13	1,755.0000	1,852.50000	1,590.000000	1,755.0000	+6.849%	4,753	-99.985%
2025-06-12	1,672.5000	1,770.00000	1,605.000000	1,642.5000	-0.455%	681	-99.984%
2025-06-11	1,642.5000	1,687.50000	1,575.000000	1,650.0000	+0.457%	290	-99.984%
2025-06-10	1,650.0000	1,687.50000	1,627.500000	1,642.5000	0.000%	106	-99.984%
2025-06-09	1,650.0000	1,679.92500	1,627.500000	1,642.5000	-0.905%	131	-99.984%
2025-06-06	1,747.5000	1,754.92500	1,635.000000	1,657.5000	-3.070%	273	-99.984%
2025-06-05	1,650.0000	1,725.00000	1,627.575000	1,710.0000	+4.110%	329	-99.985%
2025-06-04	1,620.0000	1,680.00000	1,620.000000	1,642.5000	-0.455%	150	-99.984%
2025-06-03	1,627.5000	1,672.50000	1,545.000000	1,650.0000	-0.452%	271	-99.984%
2025-06-02	1,672.5000	1,720.57500	1,620.000000	1,657.5000	-1.778%	258	-99.984%
2025-05-30	1,725.0000	1,739.92500	1,665.000000	1,687.5000	-3.433%	244	-99.985%
2025-05-29	1,875.0000	1,875.00000	1,687.500000	1,747.5000	-5.285%	165	-99.985%
2025-05-28	1,882.5000	1,897.50000	1,809.900000	1,845.0000	-0.405%	92	-99.986%
2025-05-27	1,732.5000	1,912.50000	1,732.500000	1,852.5000	+7.391%	428	-99.986%
2025-05-23	1,747.5000	1,845.00000	1,657.500000	1,725.0000	-4.564%	354	-99.985%
2025-05-22	1,807.5000	1,882.50000	1,702.500000	1,807.5000	-1.230%	498	-99.986%
2025-05-21	1,875.0000	1,890.00000	1,800.000000	1,830.0000	-4.501%	165	-99.986%
2025-05-20	1,875.0000	1,927.50000	1,837.500000	1,916.2500	+3.024%	273	-99.986%
2025-05-19	1,890.0000	1,966.65000	1,777.575000	1,860.0000	-6.061%	709	-99.986%
2025-05-16	1,950.0000	2,010.00000	1,860.000000	1,980.0000	+0.380%	495	-99.987%
2025-05-15	1,920.0000	1,998.75000	1,845.075000	1,972.5000	-1.128%	368	-99.987%
2025-05-14	1,912.5000	1,995.00000	1,785.000000	1,995.0000	+2.308%	499	-99.987%
2025-05-13	1,995.0000	2,047.50000	1,835.700000	1,950.0000	-3.704%	414	-99.987%
2025-05-12	1,972.5000	2,055.00000	1,860.000000	2,025.0000	+0.746%	640	-99.987%
2025-05-09	1,987.5000	2,024.17500	1,807.500000	2,010.0000	-0.741%	363	-99.987%
2025-05-08	2,062.5000	2,086.42500	1,935.000000	2,025.0000	+0.372%	236	-99.987%
2025-05-07	1,987.5000	2,062.50000	1,971.900000	2,017.5000	+0.373%	209	-99.987%
2025-05-06	2,025.0000	2,047.50000	1,811.250000	2,010.0000	-2.190%	743	-99.987%
2025-05-05	2,126.2500	2,332.42500	1,972.500000	2,055.0000	-2.837%	611	-99.987%
2025-05-02	2,313.7500	2,377.50000	1,987.500000	2,115.0000	-5.369%	1,510	-99.988%
2025-05-01	1,815.0000	2,257.50000	1,740.000000	2,235.0000	+26.271%	1,131	-99.988%
2025-04-30	1,777.5000	1,822.50000	1,612.500000	1,770.0000	-1.255%	109	-99.985%
2025-04-29	1,912.5000	1,912.50000	1,680.000000	1,792.5000	-1.240%	155	-99.985%
2025-04-28	1,912.5000	1,912.50000	1,800.000000	1,815.0000	-5.469%	248	-99.986%
2025-04-25	1,882.5000	2,017.50000	1,837.500000	1,920.0000	-0.967%	136	-99.986%
2025-04-24	1,965.0000	2,051.25000	1,882.500000	1,938.7500	-2.820%	417	-99.987%
2025-04-23	2,085.0000	2,137.50000	1,965.000000	1,995.0000	-2.564%	163	-99.987%
2025-04-22	2,062.5000	2,092.20000	1,987.500000	2,047.5000	-0.727%	123	-99.987%
2025-04-21	2,190.0000	2,192.10000	2,025.000000	2,062.5000	-7.407%	141	-99.987%
2025-04-17	2,212.5000	2,265.00000	2,175.000000	2,227.5000	+1.020%	83	-99.988%
2025-04-16	2,212.5000	2,250.00000	2,142.750000	2,205.0000	-0.676%	245	-99.988%
2025-04-15	2,257.5000	2,340.00000	2,145.450000	2,220.0000	-2.951%	179	-99.988%
2025-04-14	2,250.0000	2,325.00000	2,070.000000	2,287.5000	+3.741%	370	-99.989%
2025-04-11	2,452.5000	2,542.50000	2,197.500000	2,205.0000	-7.256%	553	-99.988%
2025-04-10	2,572.5000	2,662.50000	2,332.500000	2,377.5000	-9.687%	529	-99.989%
2025-04-09	2,070.0000	2,887.42500	1,875.000000	2,632.5000	+42.683%	5,128	-99.990%
2025-04-08	2,287.5000	2,317.50000	1,822.500000	1,845.0000	-15.172%	187	-99.986%
2025-04-07	2,182.5000	2,257.50000	2,025.000000	2,175.0000	-6.149%	167	-99.988%
2025-04-04	2,287.5000	2,385.82500	2,175.000000	2,317.5000	-4.630%	271	-99.989%
2025-04-03	2,550.0000	2,550.00000	2,250.000000	2,430.0000	-10.497%	303	-99.989%
2025-04-02	2,557.5000	2,790.00000	2,257.500000	2,715.0000	+20.166%	546	-99.990%
2025-04-01	2,062.5000	2,490.00000	1,989.000000	2,259.3750	+4.965%	273	-99.988%
2025-03-31	2,670.0000	2,844.22500	2,062.500000	2,152.5000	-23.933%	456	-99.988%
2025-03-28	3,105.0000	3,105.00000	2,700.000000	2,829.7500	-7.547%	152	-99.991%
2025-03-27	3,637.5000	3,749.25000	2,775.000000	3,060.7500	-18.036%	433	-99.991%
2025-03-26	4,001.2500	4,050.00000	3,600.000000	3,734.2500	-6.813%	140	-99.993%
2025-03-25	3,846.7500	4,125.00000	3,776.250000	4,007.2500	+0.773%	64	-99.993%
2025-03-24	4,049.2500	4,125.00000	3,794.250000	3,976.5000	+1.183%	53	-99.993%
2025-03-21	3,840.0000	4,056.75000	3,638.250000	3,930.0000	-3.499%	69	-99.993%
2025-03-20	4,275.0000	4,275.00000	3,849.000000	4,072.5000	-6.315%	89	-99.994%
2025-03-19	3,927.7500	4,723.50000	3,765.000000	4,347.0000	+9.835%	148	-99.994%
2025-03-18	3,937.5000	4,082.25000	3,525.000000	3,957.7500	+2.347%	116	-99.993%
2025-03-17	3,309.0000	4,094.25000	3,285.000000	3,867.0000	+19.907%	813	-99.993%
2025-03-14	3,172.5000	3,341.25000	3,048.000000	3,225.0000	+4.878%	160	-99.992%
2025-03-13	3,366.0000	3,387.75000	3,037.500000	3,075.0000	-9.432%	173	-99.992%
2025-03-12	3,675.0000	3,744.00000	3,300.000000	3,395.2500	-2.896%	117	-99.992%
2025-03-11	3,825.0000	3,847.50000	3,450.000000	3,496.5000	-9.087%	189	-99.993%
2025-03-10	4,125.0000	4,125.00000	3,757.500000	3,846.0000	-8.445%	117	-99.993%
2025-03-07	4,308.7500	4,357.50000	3,937.500000	4,200.7500	-4.289%	81	-99.994%
2025-03-06	4,370.2500	4,508.25000	4,200.000000	4,389.0000	-2.304%	72	-99.994%
2025-03-05	4,710.0000	4,797.75000	4,350.750000	4,492.5000	+0.503%	103	-99.994%
2025-03-04	4,753.5000	4,949.25000	4,275.000000	4,470.0000	-11.899%	118	-99.994%
2025-03-03	5,253.7500	5,475.00000	4,875.000000	5,073.7500	-6.677%	236	-99.995%
2025-02-28	4,200.0000	5,475.00000	4,166.250000	5,436.7500	+32.571%	556	-99.995%
2025-02-27	4,125.0000	4,344.00000	3,759.750000	4,101.0000	+0.459%	130	-99.994%
2025-02-26	4,231.5000	4,350.00000	3,975.000000	4,082.2500	-2.821%	135	-99.994%
2025-02-25	4,495.5000	4,530.75000	3,998.250000	4,200.7500	-8.495%	192	-99.994%
2025-02-24	5,376.0000	5,399.25000	4,425.000000	4,590.7500	-13.177%	258	-99.994%
2025-02-21	5,698.5000	5,775.00000	5,100.000000	5,287.5000	-5.572%	167	-99.995%
2025-02-20	6,450.0000	6,600.00000	4,800.000000	5,599.5000	-10.480%	401	-99.995%
2025-02-19	6,091.5000	6,525.00000	5,628.750000	6,255.0000	+1.832%	163	-99.996%
2025-02-18	6,787.5000	6,959.25000	6,037.500000	6,142.5000	-5.732%	312	-99.996%
2025-02-14	7,650.0000	7,725.00000	6,348.000000	6,516.0000	-13.980%	347	-99.996%
2025-02-13	7,452.7500	7,950.00000	7,200.000000	7,575.0000	+5.571%	272	-99.997%
2025-02-12	7,425.0000	7,650.00000	6,615.750000	7,175.2500	-4.100%	215	-99.996%
2025-02-11	6,456.7500	7,875.00000	5,865.000000	7,482.0000	+23.328%	587	-99.997%
2025-02-10	8,325.0000	8,400.00000	5,926.500000	6,066.7500	-27.126%	542	-99.996%
2025-02-07	8,775.0000	8,925.00000	7,950.000000	8,325.0000	-7.500%	247	-99.997%
2025-02-06	9,487.5000	9,825.00000	8,625.000000	9,000.0000	-1.639%	471	-99.997%
2025-02-05	8,850.0000	10,500.00000	7,575.000000	9,150.0000	+7.018%	1,019	-99.997%
2025-02-04	7,650.0000	9,375.00000	7,575.750000	8,550.0000	+21.277%	1,532	-99.997%
2025-02-03	5,625.0000	7,200.00000	5,252.250000	7,050.0000	+17.515%	421	-99.996%
2025-01-31	5,775.0000	6,495.00000	5,475.000000	5,999.2500	+17.858%	1,123	-99.996%
2025-01-30	4,864.5000	5,172.75000	4,732.500000	5,090.2500	+4.900%	93	-99.995%
2025-01-29	4,728.7500	4,876.50000	4,368.750000	4,852.5000	-0.462%	184	-99.995%
2025-01-28	5,700.0000	5,700.00000	4,801.500000	4,875.0000	-6.797%	96	-99.995%
2025-01-27	5,250.0000	6,000.00000	4,881.000000	5,230.5000	+2.680%	197	-99.995%
2025-01-24	5,161.5000	5,250.00000	4,800.750000	5,094.0000	-0.876%	74	-99.995%
2025-01-23	5,550.0000	5,699.25000	4,882.500000	5,139.0000	-8.640%	225	-99.995%
2025-01-22	5,239.5000	5,625.00000	4,053.000000	5,625.0000	-11.243%	544	-99.995%
2025-01-21	5,989.5000	7,346.25000	5,700.750000	6,337.5000	+4.917%	519	-99.996%
2025-01-17	5,250.0000	6,149.25000	4,950.000000	6,040.5000	+22.662%	360	-99.996%
2025-01-16	5,460.0000	5,540.25000	4,660.500000	4,924.5000	-4.702%	709	-99.995%
2025-01-15	4,350.0000	5,325.00000	4,167.000000	5,167.5000	+24.122%	304	-99.995%
2025-01-14	3,975.0000	4,425.00000	3,975.000000	4,163.2500	+6.402%	70	-99.994%
2025-01-13	4,314.0000	4,314.00000	3,827.250000	3,912.7500	-10.191%	78	-99.993%
2025-01-10	4,462.5000	4,680.00000	4,196.250000	4,356.7500	-3.505%	89	-99.994%
2025-01-08	4,875.0000	4,986.75000	4,055.250000	4,515.0000	-11.536%	150	-99.994%
2025-01-07	5,925.0000	5,925.00000	4,961.250000	5,103.7500	-14.938%	160	-99.995%
2025-01-06	6,033.7500	6,900.00000	5,625.000000	6,000.0000	+3.292%	242	-99.996%
2025-01-03	5,389.5000	6,072.75000	4,758.750000	5,808.7500	+10.611%	242	-99.996%
2025-01-02	4,875.0000	5,475.00000	4,137.000000	5,251.5000	+1.478%	514	-99.995%
2024-12-31	7,575.0000	7,875.00000	5,100.000000	5,175.0000	-38.938%	781	-99.995%
2024-12-30	6,291.0000	8,850.00000	5,403.000000	8,475.0000	+32.941%	1,410	-99.997%
2024-12-27	4,200.0000	8,100.00000	4,162.500000	6,375.0000	+66.667%	3,390	-99.996%
2024-12-26	3,750.0000	4,032.75000	3,552.000000	3,825.0000	-0.468%	104	-99.993%
2024-12-24	3,414.7500	3,881.25000	3,414.750000	3,843.0000	+12.221%	100	-99.993%
2024-12-23	3,243.7500	3,540.00000	3,001.500000	3,424.5000	+6.235%	164	-99.992%
2024-12-20	2,925.0000	3,375.00000	2,872.500000	3,223.5000	+8.262%	168	-99.992%
2024-12-19	4,125.0000	4,199.25000	2,775.000000	2,977.5000	-20.600%	359	-99.991%
2024-12-18	2,835.0000	4,490.25000	2,835.000000	3,750.0000	+17.980%	767	-99.993%
2024-12-17	2,916.0000	3,220.50000	2,817.750000	3,178.5000	+9.002%	145	-99.992%
2024-12-16	3,204.0000	3,249.00000	2,814.750000	2,916.0000	-11.536%	74	-99.991%
2024-12-13	3,375.0000	3,375.00000	3,150.000000	3,296.2500	+0.664%	46	-99.992%
2024-12-12	3,225.0000	3,363.75000	3,225.000000	3,274.5000	+0.299%	20	-99.992%
2024-12-11	3,387.0000	3,447.75000	3,241.500000	3,264.7500	-3.481%	49	-99.992%
2024-12-10	3,375.0000	3,495.75000	3,304.500000	3,382.5000	-1.871%	28	-99.992%
2024-12-09	3,577.5000	3,600.00000	3,375.000000	3,447.0000	-0.087%	71	-99.992%
2024-12-06	3,435.0000	3,567.75000	3,397.500000	3,450.0000	-2.128%	77	-99.992%
2024-12-05	3,840.0000	4,016.25000	3,373.500000	3,525.0000	-9.266%	147	-99.993%

.dark-mode .mqc7np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqc7np{ color: #333333; background-color: white; border: 2px solid #333333; }HUBCHub Cyber Security Ltd.stock NASDAQ

HUBC
Hub Cyber Security Ltd.
stock NASDAQ