NASDAQ : HUBC
HUB Cyber Security Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 0.135 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 242.44K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HUB Cyber Security Ltd. (HUBC) closed at 0.082 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.09 | 0.09 | 0.0741 | 0.082 | 10,378,713 | -27.69% |
| 2026-10-30 | 0.1479 | 0.1549 | 0.0802 | 0.1134 | 196,784,585 | -16.00% |
| 2026-10-29 | 0.1275 | 0.1492 | 0.122 | 0.135 | 3,115,564 | +2.74% |
| 2026-10-28 | 0.138 | 0.1428 | 0.1231 | 0.1314 | 1,665,486 | -9.38% |
| 2026-10-27 | 0.1472 | 0.17 | 0.13 | 0.145 | 3,535,447 | -3.33% |
| 2026-10-26 | 0.146 | 0.165 | 0.1407 | 0.15 | 2,597,123 | -3.78% |
| 2026-10-23 | 0.1649 | 0.1735 | 0.1515 | 0.1559 | 35,821,438 | -22.71% |
| 2026-10-22 | 0.2662 | 0.2705 | 0.189 | 0.2017 | 4,091,172 | -32.77% |
| 2026-10-21 | 0.3188 | 0.3337 | 0.2868 | 0.3 | 885,607 | -8.09% |
| 2026-10-20 | 0.3375 | 0.35 | 0.318 | 0.3264 | 503,058 | -6.74% |
| 2026-10-19 | 0.394 | 0.42 | 0.333 | 0.35 | 3,300,585 | -12.28% |
| 2026-10-16 | 0.3901 | 0.53 | 0.3601 | 0.399 | 3,562,389 | +3.26% |
| 2026-10-15 | 0.3765 | 0.5663 | 0.305 | 0.3864 | 8,629,298 | +1.95% |
| 2026-10-14 | 0.56 | 0.56 | 0.3612 | 0.379 | 1,490,193 | -38.14% |
| 2026-10-13 | 0.56 | 0.6497 | 0.5232 | 0.6127 | 9,157,073 | -35.59% |
| 2026-10-12 | 0.9855 | 1 | 0.941 | 0.9513 | 118,958 | -3.91% |
| 2026-10-09 | 0.9992 | 1.019 | 0.9103 | 0.99 | 186,137 | -1.00% |
| 2026-10-08 | 0.9733 | 1.08 | 0.92 | 1 | 387,777 | +5.75% |
| 2026-10-07 | 1 | 1.02 | 0.92 | 0.9456 | 162,997 | -9.94% |
| 2026-10-06 | 1.03 | 1.05 | 0.95 | 1.05 | 392,212 | +5.01% |
| 2026-10-05 | 1.08 | 1.08 | 0.9501 | 0.9999 | 151,084 | -1.00% |
| 2026-10-02 | 1.05 | 1.13 | 0.9812 | 1.01 | 269,654 | -1.94% |
| 2026-10-01 | 1.03 | 1.05 | 0.93 | 1.03 | 226,341 | +3.52% |
| 2026-09-30 | 1.02 | 1.02 | 0.8826 | 0.995 | 466,317 | +0.00% |
| 2026-09-29 | 1.46 | 1.49 | 0.98 | 0.995 | 759,676 | -33.22% |
| 2026-09-28 | 1.88 | 1.88 | 1.47 | 1.49 | 397,374 | -21.58% |
| 2026-09-25 | 2.32 | 2.32 | 1.775 | 1.9 | 716,592 | -18.45% |
| 2026-09-24 | 3.1 | 3.155 | 2.26 | 2.33 | 381,452 | -27.41% |
| 2026-09-23 | 4.09 | 4.125 | 3.17 | 3.21 | 435,487 | -24.29% |
| 2026-09-22 | 4.2 | 4.88 | 3.7 | 4.24 | 662,264 | -29.33% |
| 2026-09-21 | 4.64 | 6.41 | 4.57 | 6 | 1,199,494 | +30.43% |
| 2026-09-18 | 5.03 | 5.075 | 4.6 | 4.6 | 15,173 | -10.94% |
| 2026-09-17 | 5.95 | 6.49 | 5.01 | 5.165 | 37,154 | -14.34% |
| 2026-09-16 | 6.19 | 6.245 | 5.764 | 6.03 | 13,850 | -4.74% |
| 2026-09-15 | 7.38 | 7.38 | 6.3 | 6.33 | 32,738 | -17.09% |
| 2026-09-14 | 7.31 | 8.675 | 6.617 | 7.635 | 30,194 | -10.31% |
| 2026-09-11 | 10.538 | 10.538 | 8.5 | 8.513 | 25,382 | -18.21% |
| 2026-09-10 | 12.5 | 13 | 10.205 | 10.408 | 33,195 | -30.63% |
| 2026-09-09 | 16.025 | 16.43 | 15 | 15.003 | 5,745 | -9.08% |
| 2026-09-08 | 16.738 | 16.738 | 15.028 | 16.5 | 10,070 | -1.83% |
| 2026-09-04 | 17.5 | 17.912 | 16.5 | 16.808 | 6,813 | -6.62% |
| 2026-09-03 | 18.125 | 18.25 | 16.873 | 18 | 7,110 | -1.95% |
| 2026-09-02 | 18.375 | 19.015 | 17.828 | 18.358 | 7,130 | -1.45% |
| 2026-09-01 | 18.5 | 18.663 | 17.853 | 18.628 | 1,900 | +1.03% |
| 2026-08-31 | 18.75 | 19.075 | 17.82 | 18.438 | 4,755 | -2.16% |
| 2026-08-28 | 19.75 | 19.925 | 18.29 | 18.845 | 5,630 | -3.31% |
| 2026-08-27 | 18.975 | 19.75 | 18.823 | 19.49 | 5,474 | +1.91% |
| 2026-08-26 | 18.995 | 19.5 | 18.83 | 19.125 | 5,607 | -0.27% |
| 2026-08-25 | 18.36 | 19.368 | 18.003 | 19.178 | 7,451 | +2.50% |
| 2026-08-24 | 17.878 | 19.378 | 17.753 | 18.71 | 5,740 | +2.79% |
| 2026-08-21 | 18.5 | 18.68 | 17.62 | 18.203 | 3,735 | -1.18% |
| 2026-08-20 | 16.57 | 18.5 | 16.323 | 18.42 | 10,485 | +6.88% |
| 2026-08-19 | 16.59 | 17.5 | 16.59 | 17.235 | 4,019 | +2.16% |
| 2026-08-18 | 17.775 | 18.25 | 16.5 | 16.87 | 10,692 | -8.50% |
| 2026-08-17 | 18.748 | 18.985 | 17.5 | 18.438 | 9,453 | -0.47% |
| 2026-08-14 | 19.098 | 19.098 | 18.255 | 18.525 | 6,610 | -1.29% |
| 2026-08-13 | 17.75 | 19.545 | 17.125 | 18.768 | 14,759 | +5.81% |
| 2026-08-12 | 18.75 | 19.239 | 17 | 17.738 | 15,961 | -7.13% |
| 2026-08-11 | 21.588 | 21.998 | 18.775 | 19.1 | 35,719 | -10.04% |
| 2026-08-10 | 22.25 | 23 | 21.13 | 21.233 | 11,503 | -4.57% |
| 2026-08-07 | 23.5 | 24 | 22.075 | 22.25 | 11,973 | -8.60% |
| 2026-08-06 | 21.318 | 25.5 | 20.8 | 24.343 | 24,484 | +14.19% |
| 2026-08-05 | 22.693 | 22.693 | 20.253 | 21.318 | 18,326 | -8.11% |
| 2026-08-04 | 24 | 26.25 | 22 | 23.2 | 77,164 | -10.77% |
| 2026-08-03 | 27.5 | 28.25 | 25.5 | 26 | 14,991 | -2.35% |
| 2026-07-31 | 25.25 | 26.75 | 24.25 | 26.625 | 9,021 | +3.40% |
| 2026-07-30 | 25.5 | 26.25 | 24.148 | 25.75 | 10,152 | +0.98% |
| 2026-07-29 | 26.25 | 27.125 | 24.755 | 25.5 | 10,112 | -4.67% |
| 2026-07-28 | 25.04 | 27.25 | 23.75 | 26.75 | 11,640 | +3.88% |
| 2026-07-27 | 26.25 | 27.25 | 24.5 | 25.75 | 11,795 | -4.63% |
| 2026-07-24 | 28 | 28.933 | 25.25 | 27 | 17,901 | -4.42% |
| 2026-07-23 | 27.25 | 28.75 | 27.25 | 28.25 | 6,097 | +1.80% |
| 2026-07-22 | 27.5 | 28.25 | 26.5 | 27.75 | 11,230 | +0.00% |
| 2026-07-21 | 27.75 | 28.75 | 27.5 | 27.75 | 6,746 | -3.48% |
| 2026-07-20 | 29.5 | 29.75 | 25.875 | 28.75 | 21,270 | -4.17% |
| 2026-07-17 | 28.75 | 32.25 | 28.25 | 30 | 9,383 | +1.69% |
| 2026-07-16 | 31.25 | 31.25 | 28.375 | 29.5 | 16,655 | -7.09% |
| 2026-07-15 | 31.5 | 31.75 | 29.375 | 31.75 | 15,019 | +0.79% |
| 2026-07-14 | 32 | 33.25 | 31.5 | 31.5 | 10,144 | -3.82% |
| 2026-07-13 | 32.75 | 33 | 31.75 | 32.75 | 6,933 | -2.24% |
| 2026-07-10 | 33.75 | 34.498 | 31.5 | 33.5 | 15,862 | -2.90% |
| 2026-07-09 | 35.25 | 35.68 | 34 | 34.5 | 12,402 | -1.43% |
| 2026-07-08 | 33 | 38.503 | 32 | 35 | 17,945 | +1.45% |
| 2026-07-07 | 34 | 34.5 | 31.75 | 34.5 | 14,113 | -2.13% |
| 2026-07-06 | 34.5 | 36 | 33.75 | 35.25 | 9,628 | +0.00% |
| 2026-07-02 | 37.25 | 37.25 | 34 | 35.25 | 15,859 | -5.37% |
| 2026-07-01 | 42 | 42.5 | 34.5 | 37.25 | 104,634 | -11.31% |
| 2026-06-30 | 37.25 | 43.5 | 36.003 | 42 | 36,905 | +14.29% |
| 2026-06-29 | 36 | 37.5 | 33.25 | 36.75 | 23,745 | +3.52% |
| 2026-06-26 | 36.75 | 37.5 | 35.25 | 35.5 | 12,222 | -5.96% |
| 2026-06-25 | 38.25 | 38.998 | 34.75 | 37.75 | 20,840 | -3.21% |
| 2026-06-24 | 40.75 | 42.248 | 38.75 | 39 | 18,183 | -8.77% |
| 2026-06-23 | 41 | 43.46 | 35.75 | 42.75 | 34,104 | +1.79% |
| 2026-06-22 | 47.5 | 47.548 | 41.25 | 42 | 43,955 | -15.58% |
| 2026-06-18 | 44.25 | 53.998 | 44 | 49.75 | 101,144 | +6.42% |
| 2026-06-17 | 43.25 | 47.5 | 39.5 | 46.75 | 96,741 | -7.88% |
| 2026-06-16 | 45.75 | 62.5 | 45.75 | 50.75 | 687,690 | +20.83% |
| 2026-06-15 | 36 | 64 | 33.75 | 42 | 1,974,730 | +42.37% |
| 2026-06-12 | 32.75 | 34 | 29 | 29.5 | 46,729 | -9.23% |
| 2026-06-11 | 35.75 | 35.75 | 31.5 | 32.5 | 43,557 | -10.34% |
| 2026-06-10 | 35 | 45 | 32.75 | 36.25 | 94,739 | -3.97% |
| 2026-06-09 | 39.75 | 41 | 28.5 | 37.75 | 145,307 | -14.20% |
| 2026-06-08 | 75.25 | 77.998 | 41 | 44 | 255,994 | -53.93% |
| 2026-06-05 | 115 | 124.95 | 87.5 | 95.5 | 171,124 | -5.45% |
| 2026-06-04 | 119.8 | 170 | 91.55 | 101 | 283,216 | -68.90% |
| 2026-06-03 | 361.9 | 410 | 271.2 | 324.8 | 575,140 | +35.33% |
| 2026-06-02 | 210.75 | 482.3 | 200 | 240 | 1,091,111 | -6.80% |
| 2026-06-01 | 264.3 | 283.9 | 210 | 257.5 | 835,080 | +97.24% |
| 2026-05-29 | 194 | 315.345 | 122.801 | 130.55 | 2,737,436 | +137.36% |
| 2026-05-28 | 57.2 | 68.5 | 55 | 55 | 285,382 | +3.77% |
| 2026-05-27 | 50 | 55.35 | 49.1 | 53 | 41,599 | -3.64% |
| 2026-05-26 | 55 | 59.5 | 53.05 | 55 | 22,759 | -4.43% |
| 2026-05-22 | 59 | 63.35 | 55.9 | 57.55 | 35,702 | -9.08% |
| 2026-05-21 | 60.3 | 67.6 | 55 | 63.3 | 35,242 | -1.09% |
| 2026-05-20 | 74.9 | 75 | 60.55 | 64 | 46,961 | -3.03% |
| 2026-05-19 | 76.95 | 88.5 | 60 | 66 | 313,629 | +3.45% |
| 2026-05-18 | 74 | 75.05 | 56 | 63.8 | 51,151 | -6.73% |
| 2026-05-15 | 82.5 | 157.4 | 63.7 | 68.4 | 538,380 | -8.74% |
| 2026-05-14 | 65.85 | 76.6 | 65.55 | 74.95 | 15,253 | +2.04% |
| 2026-05-13 | 83.3 | 84.25 | 65.45 | 73.45 | 188,843 | -15.72% |