-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
+19.57% -
3 MONTH PERFORMANCE
+12.84% -
6 MONTH PERFORMANCE
-25.68% -
YEAR-TO-DATE PERFORMANCE
-74.65% -
1 YEAR PERFORMANCE
-78.17%
HUB Cyber Security (Israel) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.53 | $0.55 (4.95%) | $0.56 | $0.51 | 299,822 | $4.98 M |
| 12/02/2024 | $0.55 | $0.55 (0%) | $0.59 | $0.52 | 855,800 | $4.98 M |
| 11/29/2024 | $0.52 | $0.55 (6.19%) | $0.59 | $0.52 | 2.82 M | $5.00 M |
| 11/27/2024 | $0.52 | $0.52 (0.29%) | $0.52 | $0.48 | 509,907 | $4.68 M |
| 11/26/2024 | $0.56 | $0.52 (-7.39%) | $0.56 | $0.51 | 261,312 | $4.67 M |
| 11/25/2024 | $0.57 | $0.56 (-0.48%) | $0.57 | $0.54 | 272,800 | $5.10 M |
| 11/22/2024 | $0.52 | $0.54 (4.52%) | $0.57 | $0.52 | 363,220 | $4.92 M |
| 11/21/2024 | $0.54 | $0.53 (-1.85%) | $0.55 | $0.52 | 209,700 | $4.79 M |
| 11/20/2024 | $0.57 | $0.53 (-6.84%) | $0.57 | $0.51 | 241,128 | $4.80 M |
| 11/19/2024 | $0.58 | $0.56 (-4%) | $0.58 | $0.54 | 201,296 | $5.04 M |
| 11/18/2024 | $0.57 | $0.58 (2.02%) | $0.60 | $0.54 | 569,793 | $5.25 M |
| 11/15/2024 | $0.59 | $0.55 (-7.74%) | $0.59 | $0.54 | 234,500 | $4.96 M |
| 11/14/2024 | $0.57 | $0.59 (3.2%) | $0.61 | $0.56 | 581,231 | $5.34 M |
| 11/13/2024 | $0.54 | $0.58 (6.78%) | $0.58 | $0.53 | 485,300 | $5.21 M |
| 11/12/2024 | $0.54 | $0.53 (-1.07%) | $0.54 | $0.51 | 221,837 | $4.83 M |
| 11/11/2024 | $0.53 | $0.54 (1.3%) | $0.57 | $0.51 | 547,900 | $4.88 M |
| 11/08/2024 | $0.53 | $0.52 (-2.19%) | $0.58 | $0.51 | 725,800 | $4.70 M |
| 11/07/2024 | $0.54 | $0.53 (-0.65%) | $0.55 | $0.50 | 251,454 | $4.83 M |
| 11/06/2024 | $0.47 | $0.55 (16.67%) | $0.58 | $0.47 | 775,247 | $4.98 M |
| 11/05/2024 | $0.45 | $0.51 (14.3%) | $0.52 | $0.44 | 545,900 | $4.61 M |
| 11/04/2024 | $0.44 | $0.46 (4.31%) | $0.46 | $0.43 | 310,040 | $4.16 M |
| 11/01/2024 | $0.47 | $0.46 (-1.49%) | $0.48 | $0.44 | 275,200 | $4.19 M |
| 10/31/2024 | $0.44 | $0.47 (7.45%) | $0.48 | $0.43 | 380,231 | $4.25 M |
| 10/30/2024 | $0.44 | $0.44 (-0.45%) | $0.45 | $0.43 | 384,074 | $3.96 M |
| 10/29/2024 | $0.47 | $0.45 (-5.21%) | $0.48 | $0.43 | 1.11 M | $4.03 M |
| 10/28/2024 | $0.50 | $0.47 (-5.98%) | $0.51 | $0.47 | 967,000 | $4.25 M |
| 10/25/2024 | $0.48 | $0.50 (5.02%) | $0.51 | $0.48 | 778,525 | $4.56 M |
| 10/24/2024 | $0.48 | $0.47 (-1.65%) | $0.49 | $0.47 | 191,400 | $4.28 M |
| 10/23/2024 | $0.49 | $0.48 (-0.78%) | $0.49 | $0.47 | 86,937 | $4.36 M |
| 10/22/2024 | $0.50 | $0.49 (-2%) | $0.51 | $0.47 | 392,900 | $4.43 M |
| 10/21/2024 | $0.52 | $0.50 (-3.66%) | $0.52 | $0.49 | 220,318 | $4.52 M |
| 10/18/2024 | $0.51 | $0.51 (0.81%) | $0.53 | $0.50 | 110,513 | $4.63 M |
| 10/17/2024 | $0.51 | $0.50 (-2.27%) | $0.52 | $0.48 | 78,300 | $4.53 M |
| 10/16/2024 | $0.48 | $0.52 (7.5%) | $0.52 | $0.47 | 338,216 | $4.67 M |
| 10/15/2024 | $0.49 | $0.49 (-1.76%) | $0.51 | $0.48 | 276,000 | $4.40 M |
| 10/14/2024 | $0.55 | $0.51 (-7.45%) | $0.57 | $0.46 | 864,200 | $4.61 M |
| 10/11/2024 | $0.54 | $0.55 (2.5%) | $0.55 | $0.53 | 82,105 | $4.97 M |
| 10/10/2024 | $0.52 | $0.54 (4.1%) | $0.54 | $0.50 | 161,700 | $4.87 M |
| 10/09/2024 | $0.51 | $0.53 (2.6%) | $0.53 | $0.50 | 122,600 | $4.75 M |
| 10/08/2024 | $0.51 | $0.52 (2.74%) | $0.54 | $0.51 | 219,615 | $4.74 M |
| 10/07/2024 | $0.53 | $0.52 (-2.58%) | $0.57 | $0.49 | 461,300 | $4.67 M |
| 10/04/2024 | $0.57 | $0.53 (-6.59%) | $0.59 | $0.51 | 401,554 | $4.79 M |
| 10/03/2024 | $0.62 | $0.57 (-7.55%) | $0.62 | $0.54 | 298,025 | $5.19 M |
| 10/02/2024 | $0.61 | $0.63 (2.74%) | $0.63 | $0.56 | 840,907 | $5.66 M |
| 10/01/2024 | $0.61 | $0.63 (2.36%) | $0.67 | $0.56 | 1.79 M | $5.69 M |
| 09/30/2024 | $0.56 | $0.61 (8.43%) | $0.66 | $0.56 | 1.27 M | $5.49 M |
| 09/27/2024 | $0.52 | $0.56 (7.5%) | $0.56 | $0.50 | 581,911 | $5.06 M |
| 09/26/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.50 | 350,546 | $4.70 M |
| 09/25/2024 | $0.50 | $0.52 (3.4%) | $0.56 | $0.50 | 1.41 M | $4.68 M |
| 09/24/2024 | $0.46 | $0.50 (8.03%) | $0.50 | $0.46 | 300,300 | $4.51 M |
| 09/23/2024 | $0.46 | $0.46 (0.11%) | $0.49 | $0.45 | 341,300 | $4.18 M |
| 09/20/2024 | $0.48 | $0.47 (-3.12%) | $0.49 | $0.43 | 540,000 | $4.21 M |
| 09/19/2024 | $0.50 | $0.47 (-5.8%) | $0.52 | $0.46 | 1.04 M | $4.26 M |
| 09/18/2024 | $0.53 | $0.51 (-4.12%) | $0.53 | $0.48 | 736,322 | $4.57 M |
| 09/17/2024 | $0.48 | $0.53 (9.4%) | $0.56 | $0.47 | 1.48 M | $4.75 M |
| 09/16/2024 | $0.49 | $0.48 (-2.12%) | $0.50 | $0.46 | 596,623 | $4.34 M |
| 09/13/2024 | $0.48 | $0.48 (-1.67%) | $0.51 | $0.47 | 469,300 | $4.31 M |
| 09/12/2024 | $0.50 | $0.48 (-3.24%) | $0.51 | $0.47 | 730,031 | $4.38 M |
| 09/11/2024 | $0.50 | $0.50 (-1.12%) | $0.51 | $0.48 | 509,256 | $4.49 M |
| 09/10/2024 | $0.49 | $0.50 (0.81%) | $0.51 | $0.49 | 398,721 | $4.49 M |
| 09/09/2024 | $0.45 | $0.48 (6.57%) | $0.50 | $0.44 | 456,193 | $4.34 M |
| 09/06/2024 | $0.47 | $0.44 (-5.45%) | $0.49 | $0.44 | 379,200 | $4.02 M |
| 09/05/2024 | $0.48 | $0.47 (-1.75%) | $0.49 | $0.47 | 159,018 | $4.27 M |
| 09/04/2024 | $0.48 | $0.49 (1.29%) | $0.51 | $0.46 | 326,201 | $4.41 M |