HUBC - Hub Cyber Security Ltd.
2.26
-0.270 -11.947%
Share volume: 1,328,660
Last Updated: 04-22-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.53
-0.27
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $2.23 | $2.23 | $2.54 | $2.54 | $1.94 | $1.94 | $2.26 | $2.26 | 1,328,660 | $1,328,660.00 |
| 04-21-2026 | $5.06 | $5.06 | $5.06 | $5.06 | $2.43 | $2.43 | $2.53 | $2.53 | 3,629,162 | $3,629,162.00 |
| 04-20-2026 | $7.00 | $7.00 | $7.00 | $7.00 | $5.05 | $5.05 | $5.55 | $5.55 | 702,657 | $702,657.00 |
| 04-17-2026 | $0.16 | $7.91 | $0.16 | $8.11 | $0.13 | $6.50 | $0.15 | $7.42 | 39,757,083 | $795,141.00 |
| 04-16-2026 | $0.16 | $7.88 | $0.19 | $9.68 | $0.14 | $7.21 | $0.18 | $9.17 | 102,946,328 | $2,058,926.00 |
| 04-15-2026 | $0.12 | $0.12 | $0.35 | $0.35 | $0.11 | $0.11 | $0.26 | $0.26 | 439,837,250 | $439,837,250.00 |
| 04-14-2026 | $0.13 | $0.13 | $0.14 | $0.14 | $0.11 | $0.11 | $0.13 | $0.13 | 285,639,008 | $285,639,008.00 |
| 04-13-2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.08 | $0.08 | $0.09 | $0.09 | 53,868,987 | $53,868,987.00 |
| 04-10-2026 | $0.11 | $0.11 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | $0.11 | 15,171,954 | $15,171,954.00 |
| 04-09-2026 | $0.13 | $0.13 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | $0.11 | 27,954,219 | $27,954,219.00 |