Dark

HUBC
Hub Cyber Security Ltd.
stock NASDAQ

At Close

Sep 4, 2026 3:59:06 PM EDT

0.6700USD-6.847%(-0.0500)170,332

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2026 9:06:30 AM EDT

0.7200USD0.000%(0.0000)136

After-hours

Sep 4, 2026 4:47:30 PM EDT

0.6723USD+0.239%(+0.0016)938

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.7000	0.716499	0.6600	0.6723	-6.625%	170,332	0.000%
2026-09-03	0.7250	0.730000	0.6749	0.7200	-1.947%	177,760	-6.625%
2026-09-02	0.7350	0.760600	0.7131	0.7343	-1.449%	178,262	-8.443%
2026-09-01	0.7400	0.746500	0.7141	0.7451	+1.031%	47,513	-9.771%
2026-08-31	0.7500	0.763000	0.7128	0.7375	-2.162%	118,877	-8.841%
2026-08-28	0.7900	0.796990	0.7316	0.7538	-3.309%	140,759	-10.812%
2026-08-27	0.7590	0.790000	0.7529	0.7796	+1.908%	136,863	-13.763%
2026-08-26	0.7598	0.780000	0.7532	0.7650	-0.274%	140,175	-12.118%
2026-08-25	0.7344	0.774700	0.7201	0.7671	+2.499%	186,292	-12.358%
2026-08-24	0.7151	0.775100	0.7101	0.7484	+2.788%	143,510	-10.168%
2026-08-21	0.7400	0.747200	0.7048	0.7281	-1.181%	93,385	-7.664%
2026-08-20	0.6628	0.740000	0.6529	0.7368	+6.876%	262,140	-8.754%
2026-08-19	0.6636	0.700000	0.6636	0.6894	+2.164%	100,491	-2.480%
2026-08-18	0.7110	0.730000	0.6600	0.6748	-8.502%	267,314	-0.370%
2026-08-17	0.7499	0.759400	0.7000	0.7375	-0.472%	236,334	-8.841%
2026-08-14	0.7639	0.763900	0.7302	0.7410	-1.292%	165,250	-9.271%
2026-08-13	0.7100	0.781800	0.6850	0.7507	+5.807%	368,976	-10.444%
2026-08-12	0.7500	0.769570	0.6800	0.7095	-7.134%	399,034	-5.243%
2026-08-11	0.8635	0.879900	0.7510	0.7640	-10.044%	892,993	-12.003%
2026-08-10	0.8900	0.920000	0.8452	0.8493	-4.573%	287,594	-20.841%
2026-08-07	0.9400	0.960000	0.8830	0.8900	-8.596%	299,328	-24.461%
2026-08-06	0.8527	1.020000	0.8320	0.9737	+14.190%	612,119	-30.954%
2026-08-05	0.9077	0.907700	0.8101	0.8527	-8.114%	458,173	-21.156%
2026-08-04	0.9600	1.050000	0.8800	0.9280	-10.769%	1,929,122	-27.554%
2026-08-03	1.1000	1.130000	1.0200	1.0400	-2.347%	374,775	-35.356%
2026-07-31	1.0100	1.070000	0.9700	1.0650	+3.398%	225,536	-36.873%
2026-07-30	1.0200	1.050000	0.9659	1.0300	+0.980%	253,811	-34.728%
2026-07-29	1.0500	1.085000	0.9902	1.0200	-4.673%	252,825	-34.088%
2026-07-28	1.0016	1.090000	0.9500	1.0700	+3.883%	291,004	-37.168%
2026-07-27	1.0500	1.090000	0.9800	1.0300	-4.630%	294,876	-34.728%
2026-07-24	1.1200	1.157300	1.0100	1.0800	-4.425%	447,548	-37.750%
2026-07-23	1.0900	1.150000	1.0900	1.1300	+1.802%	152,442	-40.504%
2026-07-22	1.1000	1.130000	1.0600	1.1100	0.000%	280,763	-39.432%
2026-07-21	1.1100	1.150000	1.1000	1.1100	-3.478%	168,670	-39.432%
2026-07-20	1.1800	1.190000	1.0350	1.1500	-4.167%	531,767	-41.539%
2026-07-17	1.1500	1.290000	1.1300	1.2000	+1.695%	234,576	-43.975%
2026-07-16	1.2500	1.250000	1.1350	1.1800	-7.087%	416,384	-43.025%
2026-07-15	1.2600	1.270000	1.1750	1.2700	+0.794%	375,492	-47.063%
2026-07-14	1.2800	1.330000	1.2600	1.2600	-3.817%	247,010	-46.643%
2026-07-13	1.3100	1.320000	1.2700	1.3100	-2.239%	173,327	-48.679%
2026-07-10	1.3500	1.379900	1.2600	1.3400	-2.899%	396,595	-49.828%
2026-07-09	1.4100	1.427200	1.3600	1.3800	-1.429%	310,053	-51.283%
2026-07-08	1.3200	1.540100	1.2800	1.4000	+1.449%	448,646	-51.979%
2026-07-07	1.3600	1.380000	1.2700	1.3800	-2.128%	352,846	-51.283%
2026-07-06	1.3800	1.440000	1.3500	1.4100	0.000%	240,718	-52.319%
2026-07-02	1.4900	1.490000	1.3600	1.4100	-5.369%	396,482	-52.319%
2026-07-01	1.6800	1.700000	1.3800	1.4900	-11.310%	2,611,438	-54.879%
2026-06-30	1.4900	1.740000	1.4401	1.6800	+14.286%	922,628	-59.982%
2026-06-29	1.4400	1.500000	1.3300	1.4700	+3.521%	593,639	-54.265%
2026-06-26	1.4700	1.500000	1.4100	1.4200	-5.960%	305,553	-52.655%
2026-06-25	1.5300	1.559900	1.3900	1.5100	-3.205%	521,004	-55.477%
2026-06-24	1.6300	1.689900	1.5500	1.5600	-8.772%	454,575	-56.904%
2026-06-23	1.6400	1.738400	1.4300	1.7100	+1.786%	852,619	-60.684%
2026-06-22	1.9000	1.901900	1.6500	1.6800	-15.578%	1,098,889	-59.982%
2026-06-18	1.7700	2.159900	1.7600	1.9900	+6.417%	2,528,617	-66.216%
2026-06-17	1.7300	1.900000	1.5800	1.8700	-7.882%	2,418,550	-64.048%
2026-06-16	1.8300	2.500000	1.8300	2.0300	+20.833%	17,192,256	-66.882%
2026-06-15	1.4400	2.560000	1.3500	1.6800	+42.373%	49,368,251	-59.982%
2026-06-12	1.3100	1.360000	1.1600	1.1800	-9.231%	1,168,249	-43.025%
2026-06-11	1.4300	1.430000	1.2600	1.3000	-10.345%	1,088,941	-48.285%
2026-06-10	1.4000	1.800000	1.3100	1.4500	-3.974%	2,368,492	-53.634%
2026-06-09	1.5900	1.640000	1.1400	1.5100	-14.205%	3,632,696	-55.477%
2026-06-08	3.0100	3.119900	1.6400	1.7600	-53.927%	6,399,852	-61.801%
2026-06-05	4.6000	4.998000	3.5000	3.8200	-5.446%	4,278,120	-82.401%
2026-06-04	4.7920	6.800000	3.6620	4.0400	-68.904%	7,080,417	-83.359%
2026-06-03	14.4760	16.400000	10.8480	12.9920	+35.333%	14,378,509	-94.825%
2026-06-02	8.4300	19.292000	8.0000	9.6000	-6.796%	27,277,797	-92.997%
2026-06-01	10.5720	11.356000	8.4000	10.3000	+97.242%	20,877,011	-93.473%
2026-05-29	7.7600	12.614000	4.9120	5.2220	+137.364%	68,435,900	-87.126%
2026-05-28	2.2880	2.740000	2.2000	2.2000	+3.774%	7,134,561	-69.441%
2026-05-27	2.0000	2.214000	1.9640	2.1200	-3.636%	1,039,997	-68.288%
2026-05-26	2.2000	2.380000	2.1220	2.2000	-4.431%	568,988	-69.441%
2026-05-22	2.3600	2.534000	2.2360	2.3020	-9.084%	892,557	-70.795%
2026-05-21	2.4120	2.704000	2.2000	2.5320	-1.094%	881,052	-73.448%
2026-05-20	2.9960	3.000000	2.4220	2.5600	-3.030%	1,174,040	-73.738%
2026-05-19	3.0780	3.540000	2.4000	2.6400	+3.448%	7,840,738	-74.534%
2026-05-18	2.9600	3.002000	2.2400	2.5520	-6.725%	1,278,798	-73.656%
2026-05-15	3.3000	6.296000	2.5480	2.7360	-8.739%	13,459,516	-75.428%
2026-05-14	2.6340	3.064000	2.6220	2.9980	+2.042%	381,349	-77.575%
2026-05-13	3.3320	3.370000	2.6180	2.9380	-15.720%	4,721,082	-77.117%
2026-05-12	3.6000	3.604000	3.2980	3.4860	-10.615%	192,704	-80.714%
2026-05-11	3.7520	3.948000	3.4000	3.9000	-21.180%	2,065,549	-82.762%
2026-05-08	4.7420	5.550000	4.4640	4.9480	-4.736%	223,858	-86.413%
2026-05-07	6.4460	6.586000	4.6800	5.1940	-20.823%	279,016	-87.056%
2026-05-06	6.4000	8.620000	5.7400	6.5600	-7.606%	246,574	-89.752%
2026-05-05	9.5540	9.600000	7.0020	7.1000	-29.014%	153,443	-90.531%
2026-05-04	9.4020	10.440000	8.4140	10.0020	-7.389%	84,969	-93.278%
2026-05-01	13.4200	13.420000	9.0600	10.8000	-34.426%	331,780	-93.775%
2026-04-30	19.6020	19.602000	15.7420	16.4700	-17.650%	64,880	-95.918%
2026-04-29	26.2000	26.200000	19.6000	20.0000	-22.481%	61,779	-96.639%
2026-04-28	29.0000	29.000000	25.4020	25.8000	-12.838%	24,674	-97.394%
2026-04-27	35.0000	36.170000	29.0000	29.6000	-17.318%	53,806	-97.729%
2026-04-24	36.4000	42.600000	34.4000	35.8000	+2.874%	76,797	-98.122%
2026-04-23	43.6000	43.800000	31.8000	34.8000	-23.009%	59,292	-98.068%
2026-04-22	44.6000	50.800000	38.8000	45.2000	-10.672%	67,915	-98.513%
2026-04-21	101.1000	101.100000	48.6000	50.6000	-54.414%	193,611	-98.671%
2026-04-20	140.0000	140.000000	101.0000	111.0000	-25.202%	36,835	-99.394%
2026-04-17	158.1000	162.100000	130.0000	148.4000	-19.040%	39,757	-99.547%
2026-04-16	157.6000	193.600000	144.2000	183.3000	-29.500%	102,946	-99.633%
2026-04-15	123.4000	353.900000	112.1000	260.0000	+104.724%	439,837	-99.741%
2026-04-14	130.9000	142.300000	106.6000	127.0000	+41.111%	285,639	-99.471%
2026-04-13	100.0000	100.300000	81.2000	90.0000	-21.466%	53,869	-99.253%
2026-04-10	114.1000	137.100000	106.3000	114.6000	+1.147%	15,172	-99.413%
2026-04-09	126.1000	135.500000	107.6000	113.3000	-42.720%	27,954	-99.407%
2026-04-08	110.0000	208.900000	101.6000	197.8000	+72.000%	106,342	-99.660%
2026-04-07	81.8000	142.500000	78.8000	115.0000	+55.405%	274,392	-99.415%
2026-04-06	78.5000	81.000000	70.0000	74.0000	-16.667%	12,085	-99.091%
2026-04-02	70.0000	90.200000	65.7000	88.8000	-0.225%	12,563	-99.243%
2026-04-01	97.5000	102.400000	61.8000	89.0000	-10.373%	115,918	-99.245%
2026-03-31	100.0000	118.700000	95.2000	99.3000	-17.934%	9,311	-99.323%
2026-03-30	135.0000	140.000000	116.5000	121.0000	-7.774%	2,207	-99.444%
2026-03-27	126.6000	145.300000	122.2000	131.2000	+1.469%	6,727	-99.488%
2026-03-26	173.2000	179.800000	127.9000	129.3000	-44.979%	13,374	-99.480%
2026-03-25	243.1000	500.600000	211.3000	235.0000	+1.381%	165,477	-99.714%
2026-03-24	186.0000	245.800000	180.0000	231.8000	+25.297%	4,908	-99.710%
2026-03-23	180.0000	191.500000	163.2000	185.0000	-3.646%	3,123	-99.637%
2026-03-20	239.7000	240.700000	187.0000	192.0000	-25.581%	2,850	-99.650%
2026-03-19	298.3000	470.000000	224.1000	258.0000	-14.880%	22,080	-99.739%
2026-03-18	355.6000	364.600000	281.1000	303.1000	-22.022%	2,312	-99.778%
2026-03-17	442.1000	442.100000	365.0000	388.7000	-14.004%	1,220	-99.827%
2026-03-16	462.0000	465.700000	382.0000	452.0000	-5.221%	1,715	-99.851%
2026-03-13	728.7000	728.700000	445.0000	476.9000	-36.985%	3,537	-99.859%
2026-03-12	810.0000	820.000000	710.0000	756.8000	-8.709%	458	-99.911%
2026-03-11	860.0000	880.000000	800.0000	829.0000	-3.335%	262	-99.919%
2026-03-10	964.9000	964.900000	816.0000	857.6000	-9.973%	354	-99.922%
2026-03-09	1,010.0000	1,010.000000	915.0000	952.6000	-7.515%	341	-99.929%
2026-03-06	1,140.0000	1,180.000000	990.0000	1,030.0000	-20.155%	2,262	-99.935%
2026-03-05	1,200.0000	1,340.000000	1,160.0000	1,290.0000	+7.500%	298	-99.948%
2026-03-04	1,310.0000	1,330.000000	1,180.0000	1,200.0000	-11.111%	311	-99.944%
2026-03-03	1,250.0000	1,390.000000	1,200.0000	1,350.0000	+4.651%	439	-99.950%
2026-03-02	1,400.0000	1,440.000000	1,220.0000	1,290.0000	-12.838%	546	-99.948%
2026-02-27	1,150.0000	1,570.000000	1,040.0000	1,480.0000	+29.258%	1,918	-99.955%
2026-02-26	1,400.0000	1,410.000000	1,120.0000	1,145.0000	-14.552%	447	-99.941%
2026-02-25	1,600.0000	1,650.000000	1,320.0000	1,340.0000	-15.723%	336	-99.950%
2026-02-24	1,890.0000	1,907.900000	1,530.0000	1,590.0000	-15.873%	353	-99.958%
2026-02-23	2,000.0000	2,100.000000	1,850.0000	1,890.0000	-5.025%	147	-99.964%
2026-02-20	2,250.0000	2,288.000000	1,920.0000	1,990.0000	-11.556%	134	-99.966%
2026-02-19	2,280.0000	2,288.000000	2,120.0000	2,250.0000	-1.316%	84	-99.970%
2026-02-18	2,200.0000	2,400.000000	2,150.0000	2,280.0000	+3.636%	168	-99.971%
2026-02-17	2,180.0000	2,300.000000	2,010.0000	2,200.0000	-15.385%	395	-99.969%
2026-02-13	2,240.0000	2,800.000000	2,230.0000	2,600.0000	+14.035%	239	-99.974%
2026-02-12	2,420.0000	2,420.000000	2,140.1000	2,280.0000	-5.000%	138	-99.971%
2026-02-11	2,330.0000	2,430.000000	2,060.0000	2,400.0000	+3.004%	232	-99.972%
2026-02-10	2,440.0000	2,440.000000	2,285.0000	2,330.0000	-2.917%	86	-99.971%
2026-02-09	2,480.0000	2,480.000000	2,200.0000	2,400.0000	-2.439%	239	-99.972%
2026-02-06	2,330.0000	2,550.000000	2,300.0000	2,460.0000	+8.370%	122	-99.973%
2026-02-05	2,590.0000	2,590.000000	2,260.0000	2,270.0000	-14.662%	86	-99.970%
2026-02-04	2,630.0000	2,670.000000	2,280.0000	2,660.0000	+3.101%	139	-99.975%
2026-02-03	2,640.0000	2,729.900000	2,260.0000	2,580.0000	-2.273%	372	-99.974%
2026-02-02	2,920.0000	3,220.000000	2,580.0000	2,640.0000	-11.706%	507	-99.975%
2026-01-30	2,870.0000	3,150.000000	2,800.0000	2,990.0000	+4.545%	69	-99.978%
2026-01-29	3,110.0000	3,110.000000	2,860.0000	2,860.0000	-8.039%	50	-99.976%
2026-01-28	3,200.0000	3,200.000000	2,800.0000	3,110.0000	-1.582%	114	-99.978%
2026-01-27	3,250.0000	3,250.000000	3,130.0000	3,160.0000	0.000%	85	-99.979%
2026-01-26	3,720.0000	3,777.200000	3,130.0000	3,160.0000	-17.060%	211	-99.979%
2026-01-23	3,650.0000	4,338.500000	3,580.0000	3,810.0000	+0.794%	208	-99.982%
2026-01-22	4,020.0000	4,140.000000	3,720.0000	3,780.0000	-5.500%	93	-99.982%
2026-01-21	3,830.0000	4,220.000000	3,830.0000	4,000.0000	+4.439%	89	-99.983%
2026-01-20	4,490.0000	4,630.000000	3,770.0000	3,830.0000	-17.811%	208	-99.982%
2026-01-16	4,900.0000	5,090.000000	4,400.0000	4,660.0000	+2.530%	242	-99.986%
2026-01-15	4,981.5000	5,319.000000	4,350.0000	4,545.0000	-13.305%	314	-99.985%
2026-01-14	4,918.5000	5,700.000000	4,554.0000	5,242.5000	-34.831%	745	-99.987%
2026-01-13	4,951.5000	8,400.000000	4,699.5000	8,044.5000	+56.493%	2,875	-99.992%
2026-01-12	4,800.0000	5,140.500000	4,659.0000	5,140.5000	+7.094%	65	-99.987%
2026-01-09	5,190.0000	5,250.000000	4,690.5000	4,800.0000	-3.030%	115	-99.986%
2026-01-08	5,265.0000	5,265.000000	4,879.5000	4,950.0000	-1.404%	72	-99.986%
2026-01-07	5,385.0000	5,385.000000	4,950.0000	5,020.5000	-7.872%	93	-99.987%
2026-01-06	5,853.0000	6,150.000000	5,439.0000	5,449.5000	-7.416%	76	-99.988%
2026-01-05	6,073.5000	6,261.000000	5,779.5000	5,886.0000	-4.526%	35	-99.989%
2026-01-02	5,814.0000	6,261.000000	5,814.0000	6,165.0000	+5.928%	43	-99.989%
2025-12-31	6,600.0000	6,600.000000	5,269.5000	5,820.0000	-10.310%	103	-99.988%
2025-12-30	6,000.0000	6,591.000000	5,625.0000	6,489.0000	+5.512%	197	-99.990%
2025-12-29	6,645.0000	6,645.000000	5,850.0000	6,150.0000	-4.850%	95	-99.989%
2025-12-26	6,012.0000	6,792.000000	5,803.5000	6,463.5000	+10.487%	76	-99.990%
2025-12-24	5,925.0000	5,925.000000	5,703.0000	5,850.0000	-2.500%	18	-99.989%
2025-12-23	6,594.0000	6,594.000000	5,343.0000	6,000.0000	-5.571%	130	-99.989%
2025-12-22	5,850.0000	6,510.000000	5,706.0000	6,354.0000	+8.588%	105	-99.989%
2025-12-19	6,403.5000	6,462.000000	5,572.5000	5,851.5000	-1.985%	97	-99.989%
2025-12-18	5,862.0000	6,810.000000	5,535.0000	5,970.0000	+9.131%	321	-99.989%
2025-12-17	5,880.0000	6,750.000000	4,786.5000	5,470.5000	-14.188%	201	-99.988%
2025-12-16	6,525.0000	6,733.500000	5,700.0000	6,375.0000	-5.577%	143	-99.989%
2025-12-15	7,800.0000	7,876.500000	6,630.0000	6,751.5000	-13.041%	81	-99.990%
2025-12-12	8,250.0000	8,850.000000	7,500.0000	7,764.0000	-2.044%	107	-99.991%
2025-12-11	7,500.0000	8,250.000000	7,245.0000	7,926.0000	+0.456%	130	-99.992%
2025-12-10	10,200.0000	10,381.500000	5,332.5000	7,890.0000	-22.908%	667	-99.991%
2025-12-09	13,198.5000	13,198.500000	9,495.0000	10,234.5000	-20.524%	169	-99.993%
2025-12-08	13,047.0000	13,317.000000	12,009.0000	12,877.5000	+0.988%	187	-99.995%
2025-12-05	14,850.0000	14,850.000000	12,600.0000	12,751.5000	-15.832%	164	-99.995%
2025-12-04	14,776.5000	16,200.000000	13,275.0000	15,150.0000	+2.548%	692	-99.996%
2025-12-03	15,450.0000	15,450.000000	14,401.5000	14,773.5000	-4.379%	33	-99.995%
2025-12-02	16,050.0000	16,125.000000	14,250.0000	15,450.0000	-2.830%	60	-99.996%
2025-12-01	16,200.0000	17,632.500000	15,022.5000	15,900.0000	-4.505%	175	-99.996%
2025-11-28	16,650.0000	17,850.000000	15,300.0000	16,650.0000	+0.909%	77	-99.996%
2025-11-26	15,600.0000	17,550.000000	14,551.5000	16,500.0000	+8.911%	100	-99.996%
2025-11-25	15,450.0000	17,100.000000	14,325.0000	15,150.0000	+2.020%	101	-99.996%
2025-11-24	15,300.0000	15,525.000000	13,965.0000	14,850.0000	-1.000%	18	-99.995%
2025-11-21	13,650.0000	15,600.000000	13,353.0000	15,000.0000	+8.108%	19	-99.996%
2025-11-20	15,000.0000	15,300.000000	13,390.5000	13,875.0000	-7.454%	21	-99.995%
2025-11-19	17,100.0000	17,550.000000	14,700.0000	14,992.5000	-13.087%	36	-99.996%
2025-11-18	17,850.0000	19,198.500000	17,100.0000	17,250.0000	+3.604%	52	-99.996%
2025-11-17	17,850.0000	18,000.000000	15,450.0000	16,650.0000	-3.478%	39	-99.996%
2025-11-14	16,800.0000	17,850.000000	16,368.0000	17,250.0000	+0.877%	13	-99.996%
2025-11-13	20,250.0000	20,703.000000	16,350.0000	17,100.0000	-16.788%	72	-99.996%
2025-11-12	21,450.0000	22,050.000000	20,365.5000	20,550.0000	-2.837%	13	-99.997%
2025-11-11	21,000.0000	22,125.000000	21,000.0000	21,150.0000	-0.704%	15	-99.997%
2025-11-10	19,500.0000	21,600.000000	19,500.0000	21,300.0000	+10.078%	14	-99.997%
2025-11-07	20,100.0000	20,634.000000	19,080.0000	19,350.0000	-5.147%	16	-99.997%
2025-11-06	21,300.0000	21,448.500000	20,250.0000	20,400.0000	-6.207%	13	-99.997%
2025-11-05	20,400.0000	21,975.000000	20,400.0000	21,750.0000	+5.839%	8	-99.997%
2025-11-04	21,000.0000	21,300.000000	19,951.5000	20,550.0000	-1.439%	40	-99.997%
2025-11-03	21,750.0000	22,425.000000	20,700.0000	20,850.0000	-4.795%	8	-99.997%
2025-10-31	21,600.0000	22,500.000000	21,108.0000	21,900.0000	+2.817%	13	-99.997%
2025-10-30	21,000.0000	21,900.000000	20,550.0000	21,300.0000	+1.429%	25	-99.997%
2025-10-29	22,200.0000	23,037.000000	20,850.0000	21,000.0000	-1.408%	42	-99.997%
2025-10-28	22,050.0000	22,050.000000	21,000.0000	21,300.0000	-3.401%	21	-99.997%
2025-10-27	24,000.0000	24,000.000000	21,765.0000	22,050.0000	-7.547%	46	-99.997%
2025-10-24	24,600.0000	25,042.500000	23,700.0000	23,850.0000	-3.049%	20	-99.997%
2025-10-23	23,700.0000	25,875.000000	22,875.0000	24,600.0000	+2.500%	48	-99.997%
2025-10-22	26,850.0000	29,700.000000	23,100.0000	24,000.0000	-1.840%	238	-99.997%
2025-10-21	24,000.0000	24,900.000000	23,400.0000	24,450.0000	+3.822%	29	-99.997%
2025-10-20	24,000.0000	24,000.000000	22,650.0000	23,550.0000	+3.289%	21	-99.997%
2025-10-17	23,250.0000	23,250.000000	22,350.0000	22,800.0000	-1.299%	24	-99.997%
2025-10-16	26,550.0000	26,550.000000	22,950.0000	23,100.0000	-10.983%	42	-99.997%
2025-10-15	26,850.0000	27,900.000000	25,651.5000	25,950.0000	+1.170%	56	-99.997%
2025-10-14	24,000.0000	26,515.500000	23,475.0000	25,650.0000	+3.636%	58	-99.997%
2025-10-13	22,650.0000	24,900.000000	22,500.0000	24,750.0000	+10.738%	27	-99.997%
2025-10-10	24,750.0000	24,877.500000	22,200.0000	22,350.0000	-6.875%	43	-99.997%
2025-10-09	24,750.0000	24,750.000000	23,250.0000	24,000.0000	-1.235%	46	-99.997%
2025-10-08	27,300.0000	27,300.000000	24,300.0000	24,300.0000	-8.475%	72	-99.997%
2025-10-07	28,650.0000	28,950.000000	26,316.0000	26,550.0000	-7.813%	65	-99.997%
2025-10-06	29,700.0000	31,500.000000	28,350.0000	28,800.0000	-3.030%	55	-99.998%
2025-10-03	30,000.0000	30,600.000000	29,250.0000	29,700.0000	-2.463%	33	-99.998%
2025-10-02	30,750.0000	30,750.000000	29,250.0000	30,450.0000	+2.010%	27	-99.998%
2025-10-01	29,700.0000	30,750.000000	28,950.0000	29,850.0000	+1.015%	28	-99.998%
2025-09-30	30,150.0000	31,200.000000	29,250.0000	29,550.0000	-3.902%	45	-99.998%
2025-09-29	28,950.0000	31,200.000000	27,450.0000	30,750.0000	+7.895%	64	-99.998%
2025-09-26	30,150.0000	30,543.000000	28,050.0000	28,500.0000	-3.553%	33	-99.998%
2025-09-25	32,250.0000	32,644.500000	28,050.0000	29,550.0000	-8.372%	108	-99.998%
2025-09-24	32,250.0000	32,850.000000	31,803.0000	32,250.0000	-0.922%	24	-99.998%
2025-09-23	34,050.0000	35,100.000000	32,250.0000	32,550.0000	-3.556%	30	-99.998%
2025-09-22	32,700.0000	34,462.500000	32,700.0000	33,750.0000	+2.740%	21	-99.998%
2025-09-19	32,700.0000	33,600.000000	31,350.0000	32,850.0000	-0.455%	31	-99.998%
2025-09-18	33,300.0000	36,000.000000	32,700.0000	33,000.0000	+0.917%	51	-99.998%
2025-09-17	34,200.0000	34,200.000000	32,700.0000	32,700.0000	-3.965%	17	-99.998%
2025-09-16	36,150.0000	36,270.000000	32,550.0000	34,050.0000	-4.219%	48	-99.998%
2025-09-15	37,800.0000	37,950.000000	34,350.0000	35,550.0000	-1.250%	35	-99.998%
2025-09-12	36,750.0000	37,650.000000	34,950.0000	36,000.0000	-2.041%	20	-99.998%
2025-09-11	38,700.0000	39,237.000000	36,150.0000	36,750.0000	-4.297%	39	-99.998%
2025-09-10	35,850.0000	41,548.500000	35,850.0000	38,400.0000	+16.364%	116	-99.998%
2025-09-09	34,650.0000	34,650.000000	31,500.0000	33,000.0000	-3.509%	18	-99.998%
2025-09-08	31,500.0000	34,950.000000	31,200.0000	34,200.0000	+15.152%	39	-99.998%
2025-09-05	31,500.0000	31,840.500000	28,951.5000	29,700.0000	-5.714%	16	-99.998%
2025-09-04	31,950.0000	32,550.000000	30,600.0000	31,500.0000	-2.326%	14	-99.998%
2025-09-03	32,550.0000	32,784.000000	31,800.0000	32,250.0000	-1.376%	6	-99.998%
2025-09-02	33,150.0000	34,500.000000	31,650.0000	32,700.0000	-1.357%	17	-99.998%
2025-08-29	33,900.0000	35,700.000000	33,000.0000	33,150.0000	-2.212%	10	-99.998%
2025-08-28	32,850.0000	34,020.000000	32,400.0000	33,900.0000	+3.196%	10	-99.998%
2025-08-27	34,800.0000	35,250.000000	31,650.0000	32,850.0000	-3.947%	40	-99.998%
2025-08-26	34,350.0000	34,800.000000	32,100.0000	34,200.0000	-1.724%	18	-99.998%
2025-08-25	36,150.0000	37,200.000000	33,750.0000	34,800.0000	-4.132%	38	-99.998%
2025-08-22	37,500.0000	37,500.000000	36,000.0000	36,300.0000	-3.200%	11	-99.998%
2025-08-21	38,100.0000	38,250.000000	37,200.0000	37,500.0000	0.000%	8	-99.998%
2025-08-20	37,050.0000	38,550.000000	37,050.0000	37,500.0000	+1.215%	7	-99.998%
2025-08-19	38,700.0000	39,000.000000	36,306.0000	37,050.0000	-5.000%	9	-99.998%
2025-08-18	42,150.0000	42,150.000000	38,611.5000	39,000.0000	-7.801%	12	-99.998%
2025-08-15	41,550.0000	43,950.000000	41,400.0000	42,300.0000	-1.226%	29	-99.998%
2025-08-14	42,000.0000	43,500.000000	38,100.0000	42,825.0000	+1.601%	21	-99.998%
2025-08-13	43,500.0000	43,800.000000	41,100.0000	42,150.0000	-2.431%	21	-99.998%
2025-08-12	40,650.0000	43,950.000000	38,109.0000	43,200.0000	+6.667%	22	-99.998%
2025-08-11	42,750.0000	42,750.000000	39,750.0000	40,500.0000	-3.571%	8	-99.998%
2025-08-08	37,800.0000	44,400.000000	37,500.0000	42,000.0000	+11.554%	22	-99.998%
2025-08-07	36,000.0000	40,765.500000	34,729.5000	37,650.0000	+6.356%	25	-99.998%
2025-08-06	36,450.0000	38,100.000000	35,101.5000	35,400.0000	-5.600%	14	-99.998%
2025-08-05	40,500.0000	40,950.000000	32,101.5000	37,500.0000	+4.603%	82	-99.998%
2025-08-04	49,050.0000	49,500.000000	34,800.0000	35,850.0000	-31.812%	92	-99.998%
2025-08-01	57,600.0000	58,650.000000	51,465.0000	52,575.0000	-11.935%	17	-99.999%
2025-07-31	61,500.0000	63,900.000000	54,600.0000	59,700.0000	-2.211%	20	-99.999%
2025-07-30	60,000.0000	64,950.000000	58,621.5000	61,050.0000	+1.750%	43	-99.999%
2025-07-29	55,950.0000	62,250.000000	53,250.0000	60,000.0000	+9.890%	41	-99.999%
2025-07-28	55,200.0000	55,950.000000	50,244.0000	54,600.0000	+2.535%	34	-99.999%
2025-07-25	55,500.0000	55,648.500000	49,500.0000	53,250.0000	-7.068%	50	-99.999%
2025-07-24	60,750.0000	60,750.000000	57,000.0000	57,300.0000	-7.056%	34	-99.999%
2025-07-23	64,800.0000	65,025.000000	60,900.0000	61,650.0000	-4.196%	24	-99.999%
2025-07-22	62,100.0000	64,800.000000	59,250.0000	64,350.0000	+3.874%	37	-99.999%
2025-07-21	66,450.0000	66,450.000000	58,938.0000	61,950.0000	-2.824%	44	-99.999%
2025-07-18	58,500.0000	65,550.000000	58,500.0000	63,750.0000	+8.418%	54	-99.999%
2025-07-17	63,600.0000	63,675.000000	51,825.0000	58,800.0000	-3.686%	79	-99.999%
2025-07-16	45,000.0000	64,170.000000	45,000.0000	61,050.0000	+36.120%	171	-99.999%
2025-07-15	43,950.0000	46,500.000000	42,900.0000	44,850.0000	+6.786%	103	-99.999%
2025-07-14	47,100.0000	51,525.000000	40,200.0000	42,000.0000	+11.111%	463	-99.998%
2025-07-11	32,400.0000	39,000.000000	31,950.0000	37,800.0000	+20.000%	110	-99.998%
2025-07-10	30,450.0000	32,250.000000	29,700.0000	31,500.0000	+5.000%	86	-99.998%
2025-07-09	32,400.0000	32,700.000000	30,000.0000	30,000.0000	-5.213%	62	-99.998%
2025-07-08	30,750.0000	32,025.000000	28,650.0000	31,650.0000	+11.640%	81	-99.998%
2025-07-07	30,750.0000	30,750.000000	27,750.0000	28,350.0000	+1.613%	40	-99.998%
2025-07-03	27,000.0000	28,050.000000	26,752.5000	27,900.0000	+2.762%	9	-99.998%
2025-07-02	27,000.0000	28,350.000000	26,700.0000	27,150.0000	-0.822%	10	-99.998%
2025-07-01	28,200.0000	28,882.500000	26,850.0000	27,375.0000	-4.948%	34	-99.998%
2025-06-30	28,800.0000	28,950.000000	25,800.0000	28,800.0000	-1.031%	91	-99.998%
2025-06-27	31,050.0000	31,350.000000	28,650.0000	29,100.0000	-7.177%	62	-99.998%
2025-06-26	33,750.0000	33,750.000000	31,050.0000	31,350.0000	-9.524%	63	-99.998%
2025-06-25	32,850.0000	36,300.000000	32,142.0000	34,650.0000	+9.479%	162	-99.998%
2025-06-24	33,750.0000	33,900.000000	31,350.0000	31,650.0000	0.000%	79	-99.998%
2025-06-23	34,875.0000	36,000.000000	31,350.0000	31,650.0000	-6.222%	137	-99.998%
2025-06-20	32,700.0000	34,200.000000	30,901.5000	33,750.0000	+9.223%	83	-99.998%
2025-06-18	33,000.0000	38,250.000000	30,150.0000	30,900.0000	0.000%	439	-99.998%
2025-06-17	29,700.0000	38,550.000000	27,000.0000	30,900.0000	-1.435%	258	-99.998%
2025-06-16	35,100.0000	35,848.500000	30,001.5000	31,350.0000	-10.684%	186	-99.998%
2025-06-13	35,100.0000	37,050.000000	31,800.0000	35,100.0000	+6.849%	238	-99.998%
2025-06-12	33,450.0000	35,400.000000	32,100.0000	32,850.0000	-0.455%	34	-99.998%
2025-06-11	32,850.0000	33,750.000000	31,500.0000	33,000.0000	+0.457%	15	-99.998%
2025-06-10	33,000.0000	33,750.000000	32,550.0000	32,850.0000	0.000%	5	-99.998%
2025-06-09	33,000.0000	33,598.500000	32,550.0000	32,850.0000	-0.905%	7	-99.998%
2025-06-06	34,950.0000	35,098.500000	32,700.0000	33,150.0000	-3.070%	14	-99.998%
2025-06-05	33,000.0000	34,500.000000	32,551.5000	34,200.0000	+4.110%	16	-99.998%
2025-06-04	32,400.0000	33,600.000000	32,400.0000	32,850.0000	-0.455%	7	-99.998%
2025-06-03	32,550.0000	33,450.000000	30,900.0000	33,000.0000	-0.452%	14	-99.998%
2025-06-02	33,450.0000	34,411.500000	32,400.0000	33,150.0000	-1.778%	13	-99.998%
2025-05-30	34,500.0000	34,798.500000	33,300.0000	33,750.0000	-3.433%	12	-99.998%
2025-05-29	37,500.0000	37,500.000000	33,750.0000	34,950.0000	-5.285%	8	-99.998%
2025-05-28	37,650.0000	37,950.000000	36,198.0000	36,900.0000	-0.405%	5	-99.998%
2025-05-27	34,650.0000	38,250.000000	34,650.0000	37,050.0000	+7.391%	21	-99.998%
2025-05-23	34,950.0000	36,900.000000	33,150.0000	34,500.0000	-4.564%	18	-99.998%
2025-05-22	36,150.0000	37,650.000000	34,050.0000	36,150.0000	-1.230%	25	-99.998%
2025-05-21	37,500.0000	37,800.000000	36,000.0000	36,600.0000	-4.501%	8	-99.998%
2025-05-20	37,500.0000	38,550.000000	36,750.0000	38,325.0000	+3.024%	14	-99.998%
2025-05-19	37,800.0000	39,333.000000	35,551.5000	37,200.0000	-6.061%	35	-99.998%
2025-05-16	39,000.0000	40,200.000000	37,200.0000	39,600.0000	+0.380%	25	-99.998%
2025-05-15	38,400.0000	39,975.000000	36,901.5000	39,450.0000	-1.128%	18	-99.998%
2025-05-14	38,250.0000	39,900.000000	35,700.0000	39,900.0000	+2.308%	25	-99.998%
2025-05-13	39,900.0000	40,950.000000	36,714.0000	39,000.0000	-3.704%	21	-99.998%
2025-05-12	39,450.0000	41,100.000000	37,200.0000	40,500.0000	+0.746%	32	-99.998%
2025-05-09	39,750.0000	40,483.500000	36,150.0000	40,200.0000	-0.741%	18	-99.998%
2025-05-08	41,250.0000	41,728.500000	38,700.0000	40,500.0000	+0.372%	12	-99.998%
2025-05-07	39,750.0000	41,250.000000	39,438.0000	40,350.0000	+0.373%	10	-99.998%
2025-05-06	40,500.0000	40,950.000000	36,225.0000	40,200.0000	-2.190%	37	-99.998%
2025-05-05	42,525.0000	46,648.500000	39,450.0000	41,100.0000	-2.837%	31	-99.998%
2025-05-02	46,275.0000	47,550.000000	39,750.0000	42,300.0000	-5.369%	75	-99.998%
2025-05-01	36,300.0000	45,150.000000	34,800.0000	44,700.0000	+26.271%	57	-99.998%
2025-04-30	35,550.0000	36,450.000000	32,250.0000	35,400.0000	-1.255%	5	-99.998%
2025-04-29	38,250.0000	38,250.000000	33,600.0000	35,850.0000	-1.240%	8	-99.998%
2025-04-28	38,250.0000	38,250.000000	36,000.0000	36,300.0000	-5.469%	12	-99.998%
2025-04-25	37,650.0000	40,350.000000	36,750.0000	38,400.0000	-0.967%	7	-99.998%
2025-04-24	39,300.0000	41,025.000000	37,650.0000	38,775.0000	-2.820%	21	-99.998%
2025-04-23	41,700.0000	42,750.000000	39,300.0000	39,900.0000	-2.564%	8	-99.998%
2025-04-22	41,250.0000	41,844.000000	39,750.0000	40,950.0000	-0.727%	6	-99.998%
2025-04-21	43,800.0000	43,842.000000	40,500.0000	41,250.0000	-7.407%	7	-99.998%
2025-04-17	44,250.0000	45,300.000000	43,500.0000	44,550.0000	+1.020%	4	-99.998%
2025-04-16	44,250.0000	45,000.000000	42,855.0000	44,100.0000	-0.676%	12	-99.998%
2025-04-15	45,150.0000	46,800.000000	42,909.0000	44,400.0000	-2.951%	9	-99.998%
2025-04-14	45,000.0000	46,500.000000	41,400.0000	45,750.0000	+3.741%	19	-99.999%
2025-04-11	49,050.0000	50,850.000000	43,950.0000	44,100.0000	-7.256%	28	-99.998%
2025-04-10	51,450.0000	53,250.000000	46,650.0000	47,550.0000	-9.687%	26	-99.999%
2025-04-09	41,400.0000	57,748.500000	37,500.0000	52,650.0000	+42.683%	256	-99.999%
2025-04-08	45,750.0000	46,350.000000	36,450.0000	36,900.0000	-15.172%	9	-99.998%
2025-04-07	43,650.0000	45,150.000000	40,500.0000	43,500.0000	-6.149%	8	-99.998%
2025-04-04	45,750.0000	47,716.500000	43,500.0000	46,350.0000	-4.630%	14	-99.999%
2025-04-03	51,000.0000	51,000.000000	45,000.0000	48,600.0000	-10.497%	15	-99.999%
2025-04-02	51,150.0000	55,800.000000	45,150.0000	54,300.0000	+20.166%	27	-99.999%
2025-04-01	41,250.0000	49,800.000000	39,780.0000	45,187.5000	+4.965%	14	-99.999%
2025-03-31	53,400.0000	56,884.500000	41,250.0000	43,050.0000	-23.933%	23	-99.998%
2025-03-28	62,100.0000	62,100.000000	54,000.0000	56,595.0000	-7.547%	8	-99.999%
2025-03-27	72,750.0000	74,985.000000	55,500.0000	61,215.0000	-18.036%	22	-99.999%
2025-03-26	80,025.0000	81,000.000000	72,000.0000	74,685.0000	-6.813%	7	-99.999%
2025-03-25	76,935.0000	82,500.000000	75,525.0000	80,145.0000	+0.773%	3	-99.999%
2025-03-24	80,985.0000	82,500.000000	75,885.0000	79,530.0000	+1.183%	3	-99.999%
2025-03-21	76,800.0000	81,135.000000	72,765.0000	78,600.0000	-3.499%	3	-99.999%
2025-03-20	85,500.0000	85,500.000000	76,980.0000	81,450.0000	-6.315%	4	-99.999%
2025-03-19	78,555.0000	94,470.000000	75,300.0000	86,940.0000	+9.835%	7	-99.999%
2025-03-18	78,750.0000	81,645.000000	70,500.0000	79,155.0000	+2.347%	6	-99.999%

.dark-mode .qsW1tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsW1tn{ color: #333333; background-color: white; border: 2px solid #333333; }HUBCHub Cyber Security Ltd.stock NASDAQ

HUBC
Hub Cyber Security Ltd.
stock NASDAQ