5 DAY PERFORMANCE
-12.39%
1 MONTH PERFORMANCE
-22.35%
3 MONTH PERFORMANCE
-61.17%
6 MONTH PERFORMANCE
-59.00%
YEAR-TO-DATE PERFORMANCE
-70.29%
1 YEAR PERFORMANCE
-74.25%
HUB Cyber Security Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $2.20 | $2.06 (-6.36%) | $2.55 | $2.01 | 6.53 M | $20.70 M |
| 06/17/2025 | $1.98 | $2.06 (4.04%) | $2.57 | $1.80 | 3.87 M | $20.70 M |
| 06/16/2025 | $2.34 | $2.09 (-10.68%) | $2.39 | $2.00 | 2.79 M | $21.00 M |
| 06/13/2025 | $2.34 | $2.34 (0%) | $2.47 | $2.12 | 3.57 M | $23.51 M |
| 06/12/2025 | $2.23 | $2.19 (-1.79%) | $2.36 | $2.14 | 510.40 K | $22.00 M |
| 06/11/2025 | $2.19 | $2.20 (0.46%) | $2.25 | $2.10 | 217.64 K | $22.10 M |
| 06/10/2025 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.17 | 79.46 K | $22.00 M |
| 06/09/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.17 | 98.30 K | $22.00 M |
| 06/06/2025 | $2.33 | $2.21 (-5.15%) | $2.34 | $2.18 | 204.61 K | $22.20 M |
| 06/05/2025 | $2.20 | $2.28 (3.64%) | $2.30 | $2.17 | 246.44 K | $22.91 M |
| 06/04/2025 | $2.16 | $2.19 (1.39%) | $2.24 | $2.16 | 112.23 K | $22.00 M |
| 06/03/2025 | $2.17 | $2.20 (1.38%) | $2.23 | $2.06 | 203.21 K | $22.10 M |
| 06/02/2025 | $2.23 | $2.21 (-0.9%) | $2.29 | $2.16 | 193.21 K | $22.20 M |
| 05/30/2025 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.22 | 183.25 K | $22.61 M |
| 05/29/2025 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.25 | 124.07 K | $23.41 M |
| 05/28/2025 | $2.51 | $2.46 (-1.99%) | $2.53 | $2.41 | 69.31 K | $24.72 M |
| 05/27/2025 | $2.31 | $2.47 (6.93%) | $2.55 | $2.31 | 320.70 K | $24.82 M |
| 05/23/2025 | $2.33 | $2.30 (-1.29%) | $2.46 | $2.21 | 265.82 K | $23.11 M |
| 05/22/2025 | $2.41 | $2.41 (0%) | $2.51 | $2.27 | 373.60 K | $24.21 M |
| 05/21/2025 | $2.50 | $2.44 (-2.4%) | $2.52 | $2.40 | 123.66 K | $24.52 M |
| 05/20/2025 | $2.50 | $2.56 (2.4%) | $2.57 | $2.45 | 205.10 K | $25.72 M |
| 05/19/2025 | $2.52 | $2.48 (-1.59%) | $2.62 | $2.37 | 531.70 K | $24.92 M |
| 05/16/2025 | $2.60 | $2.64 (1.54%) | $2.68 | $2.48 | 371.41 K | $26.52 M |
| 05/15/2025 | $2.56 | $2.63 (2.73%) | $2.67 | $2.46 | 275.70 K | $26.42 M |
| 05/14/2025 | $2.55 | $2.66 (4.31%) | $2.66 | $2.38 | 374.22 K | $26.73 M |
| 05/13/2025 | $2.66 | $2.60 (-2.26%) | $2.73 | $2.45 | 310.86 K | $26.12 M |
| 05/12/2025 | $2.63 | $2.70 (2.66%) | $2.74 | $2.48 | 480.20 K | $27.13 M |
| 05/09/2025 | $2.65 | $2.68 (1.13%) | $2.70 | $2.41 | 272.60 K | $26.93 M |
| 05/08/2025 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.58 | 176.72 K | $27.13 M |
| 05/07/2025 | $2.65 | $2.69 (1.51%) | $2.75 | $2.63 | 156.80 K | $27.03 M |
| 05/06/2025 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.42 | 556.99 K | $26.93 M |
| 05/05/2025 | $2.84 | $2.74 (-3.52%) | $3.11 | $2.63 | 458.45 K | $27.53 M |
| 05/02/2025 | $3.09 | $2.82 (-8.74%) | $3.17 | $2.65 | 1.13 M | $28.33 M |
| 05/01/2025 | $2.42 | $2.98 (23.14%) | $3.01 | $2.32 | 848.00 K | $29.94 M |
| 04/30/2025 | $2.37 | $2.36 (-0.42%) | $2.43 | $2.15 | 81.42 K | $23.71 M |
| 04/29/2025 | $2.55 | $2.39 (-6.27%) | $2.55 | $2.24 | 116.34 K | $24.01 M |
| 04/28/2025 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.40 | 185.87 K | $24.31 M |
| 04/25/2025 | $2.51 | $2.56 (1.99%) | $2.69 | $2.45 | 102.03 K | $25.72 M |
| 04/24/2025 | $2.62 | $2.59 (-1.15%) | $2.74 | $2.51 | 313.12 K | $26.02 M |
| 04/23/2025 | $2.78 | $2.66 (-4.32%) | $2.85 | $2.62 | 122.33 K | $26.73 M |
| 04/22/2025 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.65 | 92.22 K | $27.43 M |
| 04/21/2025 | $2.92 | $2.75 (-5.82%) | $2.92 | $2.70 | 105.43 K | $27.63 M |
| 04/17/2025 | $2.95 | $2.97 (0.68%) | $3.02 | $2.90 | 62.37 K | $29.84 M |
| 04/16/2025 | $2.95 | $2.94 (-0.34%) | $3.00 | $2.86 | 183.76 K | $29.54 M |
| 04/15/2025 | $3.01 | $2.96 (-1.66%) | $3.12 | $2.86 | 134.16 K | $29.74 M |
| 04/14/2025 | $3.00 | $3.05 (1.67%) | $3.10 | $2.76 | 277.60 K | $30.64 M |
| 04/11/2025 | $3.27 | $2.94 (-10.09%) | $3.39 | $2.93 | 414.64 K | $29.54 M |
| 04/10/2025 | $3.43 | $3.17 (-7.58%) | $3.55 | $3.11 | 396.93 K | $31.85 M |
| 04/09/2025 | $2.76 | $3.51 (27.17%) | $3.85 | $2.50 | 3.85 M | $35.27 M |
| 04/08/2025 | $3.05 | $2.46 (-19.34%) | $3.09 | $2.43 | 140.01 K | $24.72 M |
| 04/07/2025 | $2.91 | $2.90 (-0.34%) | $3.01 | $2.70 | 125.20 K | $29.14 M |
| 04/04/2025 | $3.05 | $3.09 (1.31%) | $3.18 | $2.90 | 203.28 K | $31.05 M |
| 04/03/2025 | $3.40 | $3.24 (-4.71%) | $3.40 | $3.00 | 227.36 K | $32.55 M |
| 04/02/2025 | $3.41 | $3.62 (6.16%) | $3.72 | $3.01 | 409.24 K | $36.37 M |
| 04/01/2025 | $2.75 | $3.01 (9.45%) | $3.32 | $2.65 | 204.54 K | $30.24 M |
| 03/31/2025 | $3.56 | $2.87 (-19.38%) | $3.79 | $2.75 | 341.70 K | $28.84 M |
| 03/28/2025 | $4.14 | $3.77 (-8.94%) | $4.14 | $3.60 | 114.00 K | $37.88 M |
| 03/27/2025 | $4.85 | $4.08 (-15.88%) | $5.00 | $3.70 | 324.69 K | $40.99 M |
| 03/26/2025 | $5.34 | $4.98 (-6.74%) | $5.40 | $4.80 | 104.78 K | $50.04 M |
| 03/25/2025 | $5.13 | $5.34 (4.09%) | $5.50 | $5.04 | 47.92 K | $53.65 M |
| 03/24/2025 | $5.40 | $5.30 (-1.85%) | $5.50 | $5.06 | 39.56 K | $53.25 M |
| 03/21/2025 | $5.12 | $5.24 (2.34%) | $5.41 | $4.85 | 52.03 K | $52.65 M |
| 03/20/2025 | $5.70 | $5.43 (-4.74%) | $5.70 | $5.13 | 67.07 K | $54.56 M |
| 03/19/2025 | $5.24 | $5.80 (10.69%) | $6.30 | $5.02 | 110.70 K | $58.27 M |
| 03/18/2025 | $5.25 | $5.28 (0.57%) | $5.44 | $4.70 | 86.70 K | $53.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
