Dark

HUBC
Hub Cyber Security Ltd.
stock NASDAQ

At Close

Apr 16, 2026 3:59:50 PM EDT

0.1800USD-30.154%(-0.0800)100,079,455

0.1800Bid 0.2100Ask 0.0200Spread

Pre-market

Apr 16, 2026 9:28:30 AM EDT

0.1571USD-39.596%(-0.1030)18,351,073

After-hours

Apr 16, 2026 4:58:30 PM EDT

0.1756USD-3.304%(-0.0060)992,164

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	0.16000	0.1900	0.14000	0.1800	-30.769%	100,079,455	0.000%
2026-04-15	0.12335	0.3539	0.11210	0.2600	+104.724%	439,837,250	-30.769%
2026-04-14	0.13090	0.1423	0.10660	0.1270	+41.111%	285,639,009	+41.732%
2026-04-13	0.10000	0.1003	0.08120	0.0900	-21.466%	53,868,977	+100.000%
2026-04-10	0.11410	0.1371	0.10630	0.1146	+1.147%	15,171,955	+57.068%
2026-04-09	0.12610	0.1355	0.10760	0.1133	-42.720%	27,954,219	+58.870%
2026-04-08	0.11000	0.2089	0.10160	0.1978	+72.000%	106,341,855	-8.999%
2026-04-07	0.08180	0.1425	0.07880	0.1150	+55.405%	274,392,377	+56.522%
2026-04-06	0.07850	0.0810	0.07000	0.0740	-16.667%	12,084,578	+143.243%
2026-04-02	0.07000	0.0902	0.06570	0.0888	-0.225%	12,562,512	+102.703%
2026-04-01	0.09750	0.1024	0.06180	0.0890	-10.373%	115,917,573	+102.247%
2026-03-31	0.10000	0.1187	0.09520	0.0993	-17.934%	9,311,070	+81.269%
2026-03-30	0.13500	0.1400	0.11650	0.1210	-7.774%	2,207,073	+48.760%
2026-03-27	0.12660	0.1453	0.12220	0.1312	+1.469%	6,727,254	+37.195%
2026-03-26	0.17320	0.1798	0.12790	0.1293	-44.979%	13,373,808	+39.211%
2026-03-25	0.24310	0.5006	0.21130	0.2350	+1.381%	165,477,380	-23.404%
2026-03-24	0.18600	0.2458	0.18000	0.2318	+25.297%	4,907,806	-22.347%
2026-03-23	0.18000	0.1915	0.16320	0.1850	-3.646%	3,123,254	-2.703%
2026-03-20	0.23970	0.2407	0.18700	0.1920	-25.581%	2,850,173	-6.250%
2026-03-19	0.29830	0.4700	0.22410	0.2580	-14.880%	22,080,057	-30.233%
2026-03-18	0.35560	0.3646	0.28110	0.3031	-22.022%	2,311,875	-40.614%
2026-03-17	0.44210	0.4421	0.36500	0.3887	-14.004%	1,219,769	-53.692%
2026-03-16	0.46200	0.4657	0.38200	0.4520	-5.221%	1,715,091	-60.177%
2026-03-13	0.72870	0.7287	0.44500	0.4769	-36.985%	3,537,411	-62.256%
2026-03-12	0.81000	0.8200	0.71000	0.7568	-8.709%	458,296	-76.216%
2026-03-11	0.86000	0.8800	0.80000	0.8290	-3.335%	262,161	-78.287%
2026-03-10	0.96490	0.9649	0.81600	0.8576	-9.973%	353,893	-79.011%
2026-03-09	1.01000	1.0100	0.91495	0.9526	-7.515%	341,022	-81.104%
2026-03-06	1.14000	1.1800	0.99000	1.0300	-20.155%	2,261,516	-82.524%
2026-03-05	1.20000	1.3400	1.16000	1.2900	+7.500%	297,507	-86.047%
2026-03-04	1.31000	1.3300	1.18000	1.2000	-11.111%	310,786	-85.000%
2026-03-03	1.25000	1.3900	1.20000	1.3500	+4.651%	439,263	-86.667%
2026-03-02	1.40000	1.4400	1.22000	1.2900	-12.838%	545,646	-86.047%
2026-02-27	1.15000	1.5700	1.04000	1.4800	+29.258%	1,917,942	-87.838%
2026-02-26	1.40000	1.4100	1.12000	1.1450	-14.552%	446,832	-84.279%
2026-02-25	1.60000	1.6500	1.32000	1.3400	-15.723%	335,584	-86.567%
2026-02-24	1.89000	1.9079	1.53000	1.5900	-15.873%	352,619	-88.679%
2026-02-23	2.00000	2.1000	1.85000	1.8900	-5.025%	147,154	-90.476%
2026-02-20	2.25000	2.2880	1.92000	1.9900	-11.556%	133,849	-90.955%
2026-02-19	2.28000	2.2880	2.12000	2.2500	-1.316%	83,706	-92.000%
2026-02-18	2.20000	2.4000	2.15000	2.2800	+3.636%	168,068	-92.105%
2026-02-17	2.18000	2.3000	2.01000	2.2000	-15.385%	394,555	-91.818%
2026-02-13	2.24000	2.8000	2.23000	2.6000	+14.035%	235,339	-93.077%
2026-02-12	2.42000	2.4200	2.14010	2.2800	-5.000%	137,957	-92.105%
2026-02-11	2.33000	2.4300	2.06000	2.4000	+3.004%	231,722	-92.500%
2026-02-10	2.44000	2.4400	2.28500	2.3300	-2.917%	86,228	-92.275%
2026-02-09	2.48000	2.4800	2.20000	2.4000	-2.439%	239,266	-92.500%
2026-02-06	2.33000	2.5500	2.30000	2.4600	+8.370%	122,483	-92.683%
2026-02-05	2.59000	2.5900	2.26000	2.2700	-14.662%	86,216	-92.070%
2026-02-04	2.63000	2.6700	2.28000	2.6600	+3.101%	139,289	-93.233%
2026-02-03	2.64000	2.7299	2.26000	2.5800	-2.273%	371,694	-93.023%
2026-02-02	2.92000	3.2200	2.58000	2.6400	-11.706%	507,333	-93.182%
2026-01-30	2.87000	3.1500	2.80000	2.9900	+4.545%	69,013	-93.980%
2026-01-29	3.11000	3.1100	2.86000	2.8600	-8.039%	49,914	-93.706%
2026-01-28	3.20000	3.2000	2.80000	3.1100	-1.582%	114,156	-94.212%
2026-01-27	3.25000	3.2500	3.13000	3.1600	0.000%	85,032	-94.304%
2026-01-26	3.72000	3.7772	3.13000	3.1600	-17.060%	210,669	-94.304%
2026-01-23	3.65000	4.3385	3.58000	3.8100	+0.794%	208,081	-95.276%
2026-01-22	4.02000	4.1400	3.72000	3.7800	-5.500%	92,511	-95.238%
2026-01-21	3.83000	4.2200	3.83000	4.0000	+4.439%	89,301	-95.500%
2026-01-20	4.49000	4.6300	3.77000	3.8300	-17.811%	208,459	-95.300%
2026-01-16	4.90000	5.0900	4.40000	4.6600	+2.530%	241,742	-96.137%
2026-01-15	4.98150	5.3190	4.35000	4.5450	-13.305%	313,972	-96.040%
2026-01-14	4.91850	5.7000	4.55400	5.2425	-34.831%	745,256	-96.567%
2026-01-13	4.95150	8.4000	4.69950	8.0445	+56.493%	2,875,121	-97.762%
2026-01-12	4.80000	5.1405	4.65900	5.1405	+7.094%	65,130	-96.498%
2026-01-09	5.19000	5.2500	4.69050	4.8000	-3.030%	114,760	-96.250%
2026-01-08	5.26500	5.2650	4.87950	4.9500	-1.404%	72,006	-96.364%
2026-01-07	5.38500	5.3850	4.95000	5.0205	-7.872%	92,945	-96.415%
2026-01-06	5.85300	6.1500	5.43900	5.4495	-7.416%	76,321	-96.697%
2026-01-05	6.07350	6.2610	5.77950	5.8860	-4.526%	34,695	-96.942%
2026-01-02	5.81400	6.2610	5.81400	6.1650	+5.928%	43,434	-97.080%
2025-12-31	6.60000	6.6000	5.26950	5.8200	-10.310%	102,884	-96.907%
2025-12-30	6.00000	6.5910	5.62500	6.4890	+5.512%	196,698	-97.226%
2025-12-29	6.64500	6.6450	5.85000	6.1500	-4.850%	94,897	-97.073%
2025-12-26	6.01200	6.7920	5.80350	6.4635	+10.487%	76,331	-97.215%
2025-12-24	5.92500	5.9250	5.70300	5.8500	-2.500%	18,490	-96.923%
2025-12-23	6.59400	6.5940	5.34300	6.0000	-5.571%	129,632	-97.000%
2025-12-22	5.85000	6.5100	5.70600	6.3540	+8.588%	105,183	-97.167%
2025-12-19	6.40350	6.4620	5.57250	5.8515	-1.985%	96,885	-96.924%
2025-12-18	5.86200	6.8100	5.53500	5.9700	+9.131%	321,469	-96.985%
2025-12-17	5.88000	6.7500	4.78650	5.4705	-14.188%	201,151	-96.710%
2025-12-16	6.52500	6.7335	5.70000	6.3750	-5.577%	142,704	-97.176%
2025-12-15	7.80000	7.8765	6.63000	6.7515	-13.041%	80,853	-97.334%
2025-12-12	8.25000	8.8500	7.50000	7.7640	-2.044%	107,357	-97.682%
2025-12-11	7.50000	8.2500	7.24430	7.9260	+0.456%	129,766	-97.729%
2025-12-10	10.20000	10.3815	5.33250	7.8900	-22.908%	667,255	-97.719%
2025-12-09	13.19850	13.1985	9.49500	10.2345	-20.524%	168,840	-98.241%
2025-12-08	13.04700	13.3170	12.00900	12.8775	+0.988%	187,065	-98.602%
2025-12-05	14.85000	14.8500	12.60000	12.7515	-15.832%	164,437	-98.588%
2025-12-04	14.77650	16.2000	13.27500	15.1500	+2.548%	692,210	-98.812%
2025-12-03	15.45000	15.4500	14.40150	14.7735	-4.379%	33,111	-98.782%
2025-12-02	16.05000	16.1250	14.25000	15.4500	-2.830%	60,221	-98.835%
2025-12-01	16.20000	17.6325	15.02250	15.9000	-4.505%	175,075	-98.868%
2025-11-28	16.65000	17.8500	15.30000	16.6500	+0.909%	77,189	-98.919%
2025-11-26	15.60000	17.5500	14.55150	16.5000	+8.911%	100,183	-98.909%
2025-11-25	15.45000	17.1000	14.32500	15.1500	+2.020%	100,936	-98.812%
2025-11-24	15.30000	15.5250	13.96500	14.8500	-1.000%	17,715	-98.788%
2025-11-21	13.65000	15.6000	13.35300	15.0000	+8.108%	18,782	-98.800%
2025-11-20	15.00000	15.3000	13.39050	13.8750	-7.454%	21,117	-98.703%
2025-11-19	17.10000	17.5500	14.70000	14.9925	-13.087%	35,702	-98.799%
2025-11-18	17.85000	19.1985	17.10000	17.2500	+3.604%	52,389	-98.957%
2025-11-17	17.85000	18.0000	15.45000	16.6500	-3.478%	39,042	-98.919%
2025-11-14	16.80000	17.8500	16.36800	17.2500	+0.877%	13,337	-98.957%
2025-11-13	20.25000	20.7030	16.35000	17.1000	-16.788%	72,321	-98.947%
2025-11-12	21.45000	22.0500	20.36550	20.5500	-2.837%	13,036	-99.124%
2025-11-11	21.00000	22.1250	21.00000	21.1500	-0.704%	14,745	-99.149%
2025-11-10	19.50000	21.6000	19.50000	21.3000	+10.078%	14,469	-99.155%
2025-11-07	20.10000	20.6340	19.08000	19.3500	-5.147%	16,200	-99.070%
2025-11-06	21.30000	21.4485	20.25000	20.4000	-6.207%	13,468	-99.118%
2025-11-05	20.40000	21.9750	20.40000	21.7500	+5.839%	7,615	-99.172%
2025-11-04	21.00000	21.3000	19.95150	20.5500	-1.439%	39,562	-99.124%
2025-11-03	21.75000	22.4250	20.70000	20.8500	-4.795%	8,252	-99.137%
2025-10-31	21.60000	22.5000	21.10800	21.9000	+2.817%	12,610	-99.178%
2025-10-30	21.00000	21.9000	20.55000	21.3000	+1.429%	25,388	-99.155%
2025-10-29	22.20000	23.0370	20.85000	21.0000	-1.408%	41,678	-99.143%
2025-10-28	22.05000	22.0500	21.00000	21.3000	-3.401%	21,192	-99.155%
2025-10-27	24.00000	24.0000	21.76500	22.0500	-7.547%	46,338	-99.184%
2025-10-24	24.60000	25.0425	23.70000	23.8500	-3.049%	20,289	-99.245%
2025-10-23	23.70000	25.8750	22.87500	24.6000	+2.500%	47,884	-99.268%
2025-10-22	26.85000	29.7000	23.10000	24.0000	-1.840%	238,095	-99.250%
2025-10-21	24.00000	24.9000	23.40000	24.4500	+3.822%	28,823	-99.264%
2025-10-20	24.00000	24.0000	22.65000	23.5500	+3.289%	20,550	-99.236%
2025-10-17	23.25000	23.2500	22.35000	22.8000	-1.299%	23,541	-99.211%
2025-10-16	26.55000	26.5500	22.95000	23.1000	-10.983%	42,305	-99.221%
2025-10-15	26.85000	27.9000	25.65150	25.9500	+1.170%	56,282	-99.306%
2025-10-14	24.00000	26.5155	23.47500	25.6500	+3.636%	58,171	-99.298%
2025-10-13	22.65000	24.9000	22.50000	24.7500	+10.738%	26,774	-99.273%
2025-10-10	24.75000	24.8775	22.20000	22.3500	-6.875%	43,156	-99.195%
2025-10-09	24.75000	24.7500	23.25000	24.0000	-1.235%	45,731	-99.250%
2025-10-08	27.30000	27.3000	24.30000	24.3000	-8.475%	72,260	-99.259%
2025-10-07	28.65000	28.9500	26.31600	26.5500	-7.813%	64,883	-99.322%
2025-10-06	29.70000	31.5000	28.35000	28.8000	-3.030%	54,568	-99.375%
2025-10-03	30.00000	30.6000	29.25000	29.7000	-2.463%	33,084	-99.394%
2025-10-02	30.75000	30.7500	29.25000	30.4500	+2.010%	26,573	-99.409%
2025-10-01	29.70000	30.7500	28.95000	29.8500	+1.015%	27,606	-99.397%
2025-09-30	30.15000	31.2000	29.25000	29.5500	-3.902%	45,300	-99.391%
2025-09-29	28.95000	31.2000	27.45000	30.7500	+7.895%	63,955	-99.415%
2025-09-26	30.15000	30.5430	28.05000	28.5000	-3.553%	33,429	-99.368%
2025-09-25	32.25000	32.6445	28.05000	29.5500	-8.372%	107,826	-99.391%
2025-09-24	32.25000	32.8500	31.80300	32.2500	-0.922%	24,295	-99.442%
2025-09-23	34.05000	35.1000	32.25000	32.5500	-3.556%	30,144	-99.447%
2025-09-22	32.70000	34.4625	32.70000	33.7500	+2.740%	21,494	-99.467%
2025-09-19	32.70000	33.6000	31.35000	32.8500	-0.455%	31,064	-99.452%
2025-09-18	33.30000	36.0000	32.70000	33.0000	+0.917%	50,724	-99.455%
2025-09-17	34.20000	34.2000	32.70000	32.7000	-3.965%	16,964	-99.450%
2025-09-16	36.15000	36.2700	32.55000	34.0500	-4.219%	48,245	-99.471%
2025-09-15	37.80000	37.9500	34.35000	35.5500	-1.250%	35,269	-99.494%
2025-09-12	36.75000	37.6500	34.95000	36.0000	-2.041%	19,678	-99.500%
2025-09-11	38.70000	39.2370	36.15000	36.7500	-4.297%	38,723	-99.510%
2025-09-10	35.85000	41.5485	35.85000	38.4000	+16.364%	115,762	-99.531%
2025-09-09	34.65000	34.6500	31.50000	33.0000	-3.509%	17,935	-99.455%
2025-09-08	31.50000	34.9500	31.20000	34.2000	+15.152%	39,482	-99.474%
2025-09-05	31.50000	31.8405	28.95150	29.7000	-5.714%	16,420	-99.394%
2025-09-04	31.95000	32.5500	30.60000	31.5000	-2.326%	13,634	-99.429%
2025-09-03	32.55000	32.7840	31.80000	32.2500	-1.376%	6,279	-99.442%
2025-09-02	33.15000	34.5000	31.65000	32.7000	-1.357%	17,343	-99.450%
2025-08-29	33.90000	35.7000	33.00000	33.1500	-2.212%	10,301	-99.457%
2025-08-28	32.85000	34.0200	32.40000	33.9000	+3.196%	10,316	-99.469%
2025-08-27	34.80000	35.2500	31.65000	32.8500	-3.947%	39,813	-99.452%
2025-08-26	34.35000	34.8000	32.10000	34.2000	-1.724%	18,044	-99.474%
2025-08-25	36.15000	37.2000	33.75000	34.8000	-4.132%	38,299	-99.483%
2025-08-22	37.50000	37.5000	36.00000	36.3000	-3.200%	10,621	-99.504%
2025-08-21	38.10000	38.2500	37.20000	37.5000	0.000%	8,216	-99.520%
2025-08-20	37.05000	38.5500	37.05000	37.5000	+1.215%	6,581	-99.520%
2025-08-19	38.70000	39.0000	36.30600	37.0500	-5.000%	8,744	-99.514%
2025-08-18	42.15000	42.1500	38.61150	39.0000	-7.801%	11,675	-99.538%
2025-08-15	41.55000	43.9500	41.40000	42.3000	-1.226%	28,951	-99.574%
2025-08-14	42.00000	43.5000	38.10000	42.8250	+1.601%	21,191	-99.580%
2025-08-13	43.50000	43.8000	41.10000	42.1500	-2.431%	20,903	-99.573%
2025-08-12	40.65000	43.9500	38.10900	43.2000	+6.667%	22,030	-99.583%
2025-08-11	42.75000	42.7500	39.75000	40.5000	-3.571%	8,025	-99.556%
2025-08-08	37.80000	44.4000	37.50000	42.0000	+11.554%	21,958	-99.571%
2025-08-07	36.00000	40.7655	34.72950	37.6500	+6.356%	25,334	-99.522%
2025-08-06	36.45000	38.1000	35.10150	35.4000	-5.600%	14,024	-99.492%
2025-08-05	40.50000	40.9500	32.10150	37.5000	+4.603%	81,990	-99.520%
2025-08-04	49.05000	49.5000	34.80000	35.8500	-31.812%	92,471	-99.498%
2025-08-01	57.60000	58.6500	51.46500	52.5750	-11.935%	16,683	-99.658%
2025-07-31	61.50000	63.9000	54.60000	59.7000	-2.211%	20,091	-99.698%
2025-07-30	60.00000	64.9500	58.62150	61.0500	+1.750%	42,880	-99.705%
2025-07-29	55.95000	62.2500	53.25000	60.0000	+9.890%	41,480	-99.700%
2025-07-28	55.20000	55.9500	50.24400	54.6000	+2.535%	33,922	-99.670%
2025-07-25	55.50000	55.6485	49.50000	53.2500	-7.068%	50,001	-99.662%
2025-07-24	60.75000	60.7500	57.00000	57.3000	-7.056%	34,157	-99.686%
2025-07-23	64.80000	65.0250	60.90000	61.6500	-4.196%	24,133	-99.708%
2025-07-22	62.10000	64.8000	59.25000	64.3500	+3.874%	36,756	-99.720%
2025-07-21	66.45000	66.4500	58.93800	61.9500	-2.824%	44,438	-99.709%
2025-07-18	58.50000	65.5500	58.50000	63.7500	+8.418%	53,599	-99.718%
2025-07-17	63.60000	63.6750	51.82500	58.8000	-3.686%	79,288	-99.694%
2025-07-16	45.00000	64.1700	45.00000	61.0500	+36.120%	171,499	-99.705%
2025-07-15	43.95000	46.5000	42.90000	44.8500	+6.786%	102,568	-99.599%
2025-07-14	47.10000	51.5250	40.20000	42.0000	+11.111%	462,578	-99.571%
2025-07-11	32.40000	39.0000	31.95000	37.8000	+20.000%	109,527	-99.524%
2025-07-10	30.45000	32.2500	29.70000	31.5000	+5.000%	85,742	-99.429%
2025-07-09	32.40000	32.7000	30.00000	30.0000	-5.213%	62,470	-99.400%
2025-07-08	30.75000	32.0250	28.65000	31.6500	+11.640%	81,231	-99.431%
2025-07-07	30.75000	30.7500	27.75000	28.3500	+1.613%	39,728	-99.365%
2025-07-03	27.00000	28.0500	26.75250	27.9000	+2.762%	8,894	-99.355%
2025-07-02	27.00000	28.3500	26.70000	27.1500	-0.822%	10,214	-99.337%
2025-07-01	28.20000	28.8825	26.85000	27.3750	-4.948%	34,271	-99.342%
2025-06-30	28.80000	28.9500	25.80000	28.8000	-1.031%	90,576	-99.375%
2025-06-27	31.05000	31.3500	28.65000	29.1000	-7.177%	61,623	-99.381%
2025-06-26	33.75000	33.7500	31.05000	31.3500	-9.524%	63,362	-99.426%
2025-06-25	32.85000	36.3000	32.14200	34.6500	+9.479%	161,528	-99.481%
2025-06-24	33.75000	33.9000	31.35000	31.6500	0.000%	78,978	-99.431%
2025-06-23	34.87500	36.0000	31.35000	31.6500	-6.222%	136,516	-99.431%
2025-06-20	32.70000	34.2000	30.90150	33.7500	+9.223%	83,338	-99.467%
2025-06-18	33.00000	38.2500	30.15000	30.9000	0.000%	438,547	-99.417%
2025-06-17	29.70000	38.5500	27.00000	30.9000	-1.435%	258,310	-99.417%
2025-06-16	35.10000	35.8485	30.00150	31.3500	-10.684%	186,293	-99.426%
2025-06-13	35.10000	37.0500	31.80000	35.1000	+6.849%	237,675	-99.487%
2025-06-12	33.45000	35.4000	32.10000	32.8500	-0.455%	34,027	-99.452%
2025-06-11	32.85000	33.7500	31.50000	33.0000	+0.457%	14,509	-99.455%
2025-06-10	33.00000	33.7500	32.55000	32.8500	0.000%	5,297	-99.452%
2025-06-09	33.00000	33.5985	32.55000	32.8500	-0.905%	6,552	-99.452%
2025-06-06	34.95000	35.0985	32.70000	33.1500	-3.070%	13,641	-99.457%
2025-06-05	33.00000	34.5000	32.55150	34.2000	+4.110%	16,429	-99.474%
2025-06-04	32.40000	33.6000	32.40000	32.8500	-0.455%	7,482	-99.452%
2025-06-03	32.55000	33.4500	30.90000	33.0000	-0.452%	13,547	-99.455%
2025-06-02	33.45000	34.4115	32.40000	33.1500	-1.778%	12,881	-99.457%
2025-05-30	34.50000	34.7985	33.30000	33.7500	-3.433%	12,217	-99.467%
2025-05-29	37.50000	37.5000	33.75000	34.9500	-5.285%	8,271	-99.485%
2025-05-28	37.65000	37.9500	36.19800	36.9000	-0.405%	4,620	-99.512%
2025-05-27	34.65000	38.2500	34.65000	37.0500	+7.391%	21,377	-99.514%
2025-05-23	34.95000	36.9000	33.15000	34.5000	-4.564%	17,722	-99.478%
2025-05-22	36.15000	37.6500	34.05000	36.1500	-1.230%	24,907	-99.502%
2025-05-21	37.50000	37.8000	36.00000	36.6000	-4.501%	8,236	-99.508%
2025-05-20	37.50000	38.5500	36.75000	38.3250	+3.024%	13,673	-99.530%
2025-05-19	37.80000	39.3330	35.55150	37.2000	-6.061%	35,444	-99.516%
2025-05-16	39.00000	40.2000	37.20000	39.6000	+0.380%	24,761	-99.545%
2025-05-15	38.40000	39.9750	36.90150	39.4500	-1.128%	18,380	-99.544%
2025-05-14	38.25000	39.9000	35.70000	39.9000	+2.308%	24,948	-99.549%
2025-05-13	39.90000	40.9500	36.71400	39.0000	-3.704%	20,716	-99.538%
2025-05-12	39.45000	41.1000	37.20000	40.5000	+0.746%	32,010	-99.556%
2025-05-09	39.75000	40.4835	36.15000	40.2000	-0.741%	18,173	-99.552%
2025-05-08	41.25000	41.7285	38.70000	40.5000	+0.372%	11,781	-99.556%
2025-05-07	39.75000	41.2500	39.43800	40.3500	+0.373%	10,451	-99.554%
2025-05-06	40.50000	40.9500	36.22500	40.2000	-2.190%	37,132	-99.552%
2025-05-05	42.52500	46.6485	39.45000	41.1000	-2.837%	30,563	-99.562%
2025-05-02	46.27500	47.5500	39.75000	42.3000	-5.369%	75,498	-99.574%
2025-05-01	36.30000	45.1500	34.80000	44.7000	+26.271%	56,530	-99.597%
2025-04-30	35.55000	36.4500	32.25000	35.4000	-1.255%	5,428	-99.492%
2025-04-29	38.25000	38.2500	33.60000	35.8500	-1.240%	7,756	-99.498%
2025-04-28	38.25000	38.2500	36.00000	36.3000	-5.469%	12,391	-99.504%
2025-04-25	37.65000	40.3500	36.75000	38.4000	-0.967%	6,802	-99.531%
2025-04-24	39.30000	41.0250	37.65000	38.7750	-2.820%	20,874	-99.536%
2025-04-23	41.70000	42.7500	39.30000	39.9000	-2.564%	8,155	-99.549%
2025-04-22	41.25000	41.8440	39.75000	40.9500	-0.727%	6,148	-99.560%
2025-04-21	43.80000	43.8420	40.50000	41.2500	-7.407%	7,028	-99.564%
2025-04-17	44.25000	45.3000	43.50000	44.5500	+1.020%	4,158	-99.596%
2025-04-16	44.25000	45.0000	42.85500	44.1000	-0.676%	12,251	-99.592%
2025-04-15	45.15000	46.8000	42.90900	44.4000	-2.951%	8,944	-99.595%
2025-04-14	45.00000	46.5000	41.40000	45.7500	+3.741%	18,504	-99.607%
2025-04-11	49.05000	50.8500	43.95000	44.1000	-7.256%	27,643	-99.592%
2025-04-10	51.45000	53.2500	46.65000	47.5500	-9.687%	26,462	-99.621%
2025-04-09	41.40000	57.7485	37.50000	52.6500	+42.683%	256,423	-99.658%
2025-04-08	45.75000	46.3500	36.45000	36.9000	-15.172%	9,334	-99.512%
2025-04-07	43.65000	45.1500	40.50000	43.5000	-6.149%	8,346	-99.586%
2025-04-04	45.75000	47.7165	43.50000	46.3500	-4.630%	13,552	-99.612%
2025-04-03	51.00000	51.0000	45.00000	48.6000	-10.497%	15,157	-99.630%
2025-04-02	51.15000	55.8000	45.15000	54.3000	+20.166%	27,283	-99.669%
2025-04-01	41.25000	49.8000	39.78000	45.1875	+4.965%	13,636	-99.602%
2025-03-31	53.40000	56.8845	41.25000	43.0500	-23.933%	22,779	-99.582%
2025-03-28	62.10000	62.1000	54.00000	56.5950	-7.547%	7,600	-99.682%
2025-03-27	72.75000	74.9850	55.50000	61.2150	-18.036%	21,646	-99.706%
2025-03-26	80.02500	81.0000	72.00000	74.6850	-6.813%	6,986	-99.759%
2025-03-25	76.93500	82.5000	75.52500	80.1450	+0.773%	3,195	-99.775%
2025-03-24	80.98500	82.5000	75.88500	79.5300	+1.183%	2,637	-99.774%
2025-03-21	76.80000	81.1350	72.76500	78.6000	-3.499%	3,469	-99.771%
2025-03-20	85.50000	85.5000	76.98000	81.4500	-6.315%	4,471	-99.779%
2025-03-19	78.55500	94.4700	75.30000	86.9400	+9.835%	7,380	-99.793%
2025-03-18	78.75000	81.6450	70.50000	79.1550	+2.347%	5,780	-99.773%
2025-03-17	66.18000	81.8850	65.70000	77.3400	+19.907%	40,666	-99.767%
2025-03-14	63.45000	66.8250	60.96000	64.5000	+4.878%	8,022	-99.721%
2025-03-13	67.32000	67.7550	60.75000	61.5000	-9.432%	8,640	-99.707%
2025-03-12	73.50000	74.8800	66.00000	67.9050	-2.896%	5,839	-99.735%
2025-03-11	76.50000	76.9500	69.00000	69.9300	-9.087%	9,458	-99.743%
2025-03-10	82.50000	82.5000	75.15000	76.9200	-8.445%	5,869	-99.766%
2025-03-07	86.17500	87.1500	78.75000	84.0150	-4.289%	4,052	-99.786%
2025-03-06	87.40500	90.1650	84.00000	87.7800	-2.304%	3,624	-99.795%
2025-03-05	94.20000	95.9550	87.01500	89.8500	+0.503%	5,126	-99.800%
2025-03-04	95.07000	98.9850	85.50000	89.4000	-11.899%	5,903	-99.799%
2025-03-03	105.07500	109.5000	97.50000	101.4750	-6.677%	11,824	-99.823%
2025-02-28	84.00000	109.5000	83.32500	108.7350	+32.571%	27,822	-99.834%
2025-02-27	82.50000	86.8800	75.19500	82.0200	+0.459%	6,496	-99.781%
2025-02-26	84.63000	87.0000	79.50000	81.6450	-2.821%	6,767	-99.780%
2025-02-25	89.91000	90.6150	79.96500	84.0150	-8.495%	9,618	-99.786%
2025-02-24	107.52000	107.9850	88.50000	91.8150	-13.177%	12,899	-99.804%
2025-02-21	113.97000	115.5000	102.00000	105.7500	-5.572%	8,326	-99.830%
2025-02-20	129.00000	132.0000	96.00000	111.9900	-10.480%	20,054	-99.839%
2025-02-19	121.83000	130.5000	112.57500	125.1000	+1.832%	8,159	-99.856%
2025-02-18	135.75000	139.1850	120.75000	122.8500	-5.732%	15,607	-99.853%
2025-02-14	153.00000	154.5000	126.96000	130.3200	-13.980%	17,367	-99.862%
2025-02-13	149.05500	159.0000	144.00000	151.5000	+5.571%	13,579	-99.881%
2025-02-12	148.50000	153.0000	132.30800	143.5050	-4.100%	10,757	-99.875%
2025-02-11	129.13500	157.5000	117.30000	149.6400	+23.328%	29,375	-99.880%
2025-02-10	166.50000	168.0000	118.53000	121.3350	-27.126%	27,084	-99.852%
2025-02-07	175.50000	178.5000	159.00000	166.5000	-7.500%	12,356	-99.892%
2025-02-06	189.75000	196.5000	172.50000	180.0000	-1.639%	23,533	-99.900%
2025-02-05	177.00000	210.0000	151.50000	183.0000	+7.018%	50,929	-99.902%
2025-02-04	153.00000	187.5000	151.51500	171.0000	+21.277%	76,595	-99.895%
2025-02-03	112.50000	144.0000	105.04500	141.0000	+17.515%	21,061	-99.872%
2025-01-31	115.50000	129.9000	109.50000	119.9850	+17.858%	56,133	-99.850%
2025-01-30	97.29000	103.4550	94.65000	101.8050	+4.900%	4,638	-99.823%
2025-01-29	94.57500	97.5300	87.37500	97.0500	-0.462%	9,205	-99.815%
2025-01-28	114.00000	114.0000	96.03000	97.5000	-6.797%	4,815	-99.815%
2025-01-27	105.00000	120.0000	97.62000	104.6100	+2.680%	9,842	-99.828%
2025-01-24	103.23000	105.0000	96.01500	101.8800	-0.876%	3,718	-99.823%
2025-01-23	111.00000	113.9850	97.65000	102.7800	-8.640%	11,230	-99.825%
2025-01-22	104.79000	112.5000	81.06000	112.5000	-11.243%	27,214	-99.840%
2025-01-21	119.79000	146.9250	114.01500	126.7500	+4.917%	25,960	-99.858%
2025-01-17	105.00000	122.9850	99.00000	120.8100	+22.662%	17,983	-99.851%
2025-01-16	109.20000	110.8050	93.21000	98.4900	-4.702%	35,464	-99.817%
2025-01-15	87.00000	106.5000	83.34000	103.3500	+24.122%	15,181	-99.826%
2025-01-14	79.50000	88.5000	79.50000	83.2650	+6.402%	3,484	-99.784%
2025-01-13	86.28000	86.2800	76.54500	78.2550	-10.191%	3,896	-99.770%
2025-01-10	89.25000	93.6000	83.92500	87.1350	-3.505%	4,467	-99.793%
2025-01-08	97.50000	99.7350	81.10500	90.3000	-11.536%	7,512	-99.801%
2025-01-07	118.50000	118.5000	99.22500	102.0750	-14.938%	8,022	-99.824%
2025-01-06	120.67500	138.0000	112.50000	120.0000	+3.292%	12,121	-99.850%
2025-01-03	107.79000	121.4550	95.17500	116.1750	+10.611%	12,112	-99.845%
2025-01-02	97.50000	109.5000	82.74000	105.0300	+1.478%	25,695	-99.829%
2024-12-31	151.50000	157.5000	102.00000	103.5000	-38.938%	39,061	-99.826%
2024-12-30	125.82000	177.0000	108.06000	169.5000	+32.941%	70,493	-99.894%
2024-12-27	84.00000	162.0000	83.25000	127.5000	+66.667%	169,480	-99.859%
2024-12-26	75.00000	80.6550	71.04000	76.5000	-0.468%	5,201	-99.765%
2024-12-24	68.29500	77.6250	68.29500	76.8600	+12.221%	5,014	-99.766%
2024-12-23	64.87500	70.8000	60.03000	68.4900	+6.235%	8,179	-99.737%
2024-12-20	58.50000	67.5000	57.45000	64.4700	+8.262%	8,425	-99.721%
2024-12-19	82.50000	83.9850	55.50000	59.5500	-20.600%	17,961	-99.698%
2024-12-18	56.70000	89.8050	56.70000	75.0000	+17.980%	38,361	-99.760%
2024-12-17	58.32000	64.4100	56.35500	63.5700	+9.002%	7,241	-99.717%
2024-12-16	64.08000	64.9800	56.29500	58.3200	-11.536%	3,677	-99.691%
2024-12-13	67.50000	67.5000	63.00000	65.9250	+0.664%	2,282	-99.727%
2024-12-12	64.50000	67.2750	64.50000	65.4900	+0.299%	977	-99.725%
2024-12-11	67.74000	68.9550	64.83000	65.2950	-3.481%	2,464	-99.724%
2024-12-10	67.50000	69.9200	66.09000	67.6500	-1.871%	1,417	-99.734%
2024-12-09	71.55000	72.0000	67.50000	68.9400	-0.087%	3,551	-99.739%
2024-12-06	68.70000	71.3550	67.95000	69.0000	-2.128%	3,868	-99.739%
2024-12-05	76.80000	80.3250	67.47000	70.5000	-9.266%	7,348	-99.745%
2024-12-04	82.77000	84.2030	76.50000	77.7000	-5.989%	2,887	-99.768%
2024-12-03	78.75000	83.8500	76.50000	82.6500	+0.182%	2,001	-99.782%
2024-12-02	82.50000	88.4700	77.70000	82.5000	-0.398%	5,705	-99.782%
2024-11-29	78.00000	88.3500	77.25000	82.8300	+6.705%	18,823	-99.783%
2024-11-27	77.40000	78.4190	72.15000	77.6250	+0.291%	3,399	-99.768%
2024-11-26	83.58000	83.5800	76.50000	77.4000	-8.511%	1,742	-99.767%
2024-11-25	85.00500	85.8000	81.57000	84.6000	+3.753%	1,819	-99.787%
2024-11-22	78.01500	85.4400	78.01500	81.5400	+2.566%	2,421	-99.779%
2024-11-21	81.00000	82.5000	77.25000	79.5000	-0.188%	1,398	-99.774%
2024-11-20	85.50000	85.5000	76.50000	79.6500	-4.634%	1,608	-99.774%
2024-11-19	87.00000	87.0000	81.01500	83.5200	-4.099%	1,342	-99.784%
2024-11-18	85.36500	89.9850	81.27000	87.0900	+5.949%	3,799	-99.793%
2024-11-15	89.10000	89.1000	80.73000	82.2000	-7.119%	1,563	-99.781%
2024-11-14	85.75500	91.4700	83.70000	88.5000	+2.397%	3,875	-99.797%
2024-11-13	80.94000	87.7350	80.14500	86.4280	+7.860%	3,235	-99.792%
2024-11-12	81.00000	81.2400	76.96500	80.1300	-0.891%	1,479	-99.775%
2024-11-11	79.81500	86.0850	75.79500	80.8500	+3.814%	3,653	-99.777%
2024-11-08	79.62000	86.8650	76.20000	77.8800	-2.717%	4,838	-99.769%
2024-11-07	80.58000	82.4850	74.25000	80.0550	-2.999%	1,676	-99.775%
2024-11-06	70.74000	86.5800	70.74000	82.5300	+7.882%	5,168	-99.782%
2024-11-05	66.93000	77.3850	66.00000	76.5000	+10.870%	3,639	-99.765%
2024-11-04	66.15000	69.0000	64.65000	69.0000	-0.648%	2,067	-99.739%
2024-11-01	70.50000	71.9130	66.45000	69.4500	-1.489%	1,835	-99.741%
2024-10-31	65.61000	71.5800	64.75500	70.5000	+7.306%	2,535	-99.745%
2024-10-30	66.00000	67.4100	64.60500	65.7000	-1.684%	2,560	-99.726%
2024-10-29	70.50000	71.4150	63.88500	66.8250	-5.233%	7,376	-99.731%
2024-10-28	75.00000	76.4700	70.50000	70.5150	-6.745%	6,446	-99.745%
2024-10-25	72.00000	76.5000	72.00000	75.6150	+6.448%	5,190	-99.762%
2024-10-24	72.22500	73.7250	70.56000	71.0350	-1.648%	1,276	-99.747%
2024-10-23	72.79500	73.4850	70.72500	72.2250	-1.735%	580	-99.751%

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

HUBC
Hub Cyber Security Ltd.
stock NASDAQ