HUBC - Hub Cyber Security Ltd.
1.29
0.090 6.977%
Share volume: 267,952
Last Updated: 03-05-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.20
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.20 | $1.20 | $1.34 | $1.34 | $1.16 | $1.16 | $1.29 | $1.29 | 267,952 | $267,952.00 |
| 03-04-2026 | $1.31 | $1.31 | $1.33 | $1.33 | $1.18 | $1.18 | $1.20 | $1.20 | 310,785 | $309,199.00 |
| 03-03-2026 | $1.25 | $1.25 | $1.39 | $1.39 | $1.20 | $1.20 | $1.35 | $1.35 | 439,262 | $439,262.00 |
| 03-02-2026 | $1.40 | $1.40 | $1.44 | $1.44 | $1.22 | $1.22 | $1.29 | $1.29 | 545,645 | $545,645.00 |
| 02-27-2026 | $1.15 | $1.15 | $1.57 | $1.57 | $1.04 | $1.04 | $1.48 | $1.48 | 1,917,941 | $1,917,941.00 |
| 02-26-2026 | $1.40 | $1.40 | $1.41 | $1.41 | $1.12 | $1.12 | $1.15 | $1.15 | 446,831 | $446,831.00 |
| 02-25-2026 | $1.60 | $1.60 | $1.65 | $1.65 | $1.32 | $1.32 | $1.34 | $1.34 | 335,583 | $335,583.00 |
| 02-24-2026 | $1.89 | $1.89 | $1.91 | $1.91 | $1.53 | $1.53 | $1.59 | $1.59 | 352,619 | $352,619.00 |
| 02-23-2026 | $2.00 | $2.00 | $2.10 | $2.10 | $1.85 | $1.85 | $1.89 | $1.89 | 147,153 | $147,153.00 |
| 02-20-2026 | $2.25 | $2.25 | $2.29 | $2.29 | $1.92 | $1.92 | $1.99 | $1.99 | 133,849 | $133,849.00 |