-
5 DAY PERFORMANCE
-12.73% -
1 MONTH PERFORMANCE
+12.38% -
3 MONTH PERFORMANCE
-31.40% -
6 MONTH PERFORMANCE
-65.58% -
YEAR-TO-DATE PERFORMANCE
-75.58% -
1 YEAR PERFORMANCE
-77.06%
HUB Cyber Security (Israel) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.57 | $0.53 (-6.59%) | $0.59 | $0.51 | 388,484 | $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 |
| 09/03/2024 | $0.51 | $0.49 (-3.79%) | $0.52 | $0.49 | 820,540 | $4.43 M |
| 08/30/2024 | $0.52 | $0.51 (-1.73%) | $0.52 | $0.50 | 261,122 | $4.61 M |
| 08/29/2024 | $0.48 | $0.50 (4.77%) | $0.51 | $0.48 | 260,800 | $4.55 M |
| 08/28/2024 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.48 | 839,728 | $4.34 M |
| 08/27/2024 | $0.54 | $0.51 (-7.13%) | $0.54 | $0.50 | 336,300 | $4.57 M |
| 08/26/2024 | $0.54 | $0.54 (-0.11%) | $0.54 | $0.51 | 478,339 | $4.92 M |
| 08/23/2024 | $0.52 | $0.53 (2.03%) | $0.53 | $0.49 | 481,986 | $4.77 M |
| 08/22/2024 | $0.52 | $0.52 (0.83%) | $0.55 | $0.47 | 3.63 M | $4.70 M |
| 08/21/2024 | $0.51 | $0.49 (-2.61%) | $0.51 | $0.48 | 866,218 | $4.46 M |
| 08/20/2024 | $0.56 | $0.50 (-10.04%) | $0.56 | $0.49 | 2.07 M | $4.54 M |
| 08/19/2024 | $0.60 | $0.55 (-7.97%) | $0.61 | $0.55 | 735,344 | $5.00 M |
| 08/16/2024 | $0.70 | $0.58 (-17.14%) | $0.70 | $0.50 | 2.26 M | $5.25 M |
| 08/15/2024 | $0.67 | $0.65 (-3.37%) | $0.68 | $0.64 | 632,400 | $5.84 M |
| 08/14/2024 | $0.68 | $0.68 (0.59%) | $0.69 | $0.67 | 714,134 | $6.19 M |
| 08/13/2024 | $0.68 | $0.67 (-2.24%) | $0.70 | $0.65 | 706,307 | $6.04 M |
| 08/12/2024 | $0.69 | $0.68 (-0.71%) | $0.71 | $0.64 | 1.12 M | $61.60 M |
| 08/09/2024 | $0.65 | $0.68 (5.06%) | $0.69 | $0.63 | 1.08 M | $61.53 M |
| 08/08/2024 | $0.67 | $0.65 (-3.77%) | $0.67 | $0.62 | 952,032 | $58.36 M |
| 08/07/2024 | $0.71 | $0.69 (-2.14%) | $0.73 | $0.66 | 2.31 M | $62.86 M |
| 08/06/2024 | $0.79 | $0.73 (-6.92%) | $0.79 | $0.72 | 2.77 M | $66.32 M |
| 08/05/2024 | $0.77 | $0.85 (10.86%) | $0.88 | $0.69 | 5.82 M | $77.23 M |
| 08/02/2024 | $0.75 | $0.77 (2.87%) | $0.80 | $0.72 | 1.30 M | $69.80 M |
| 08/01/2024 | $0.79 | $0.75 (-4.73%) | $0.79 | $0.72 | 3.43 M | $68.09 M |
| 07/31/2024 | $0.73 | $0.78 (7.59%) | $0.84 | $0.70 | 2.86 M | $70.57 M |
| 07/30/2024 | $0.77 | $0.73 (-5.29%) | $0.80 | $0.71 | 1.09 M | $66.24 M |
| 07/29/2024 | $0.74 | $0.76 (3.16%) | $0.80 | $0.72 | 718,310 | $69.07 M |
| 07/26/2024 | $0.71 | $0.73 (2.4%) | $0.74 | $0.71 | 88,600 | $65.60 M |
| 07/25/2024 | $0.72 | $0.73 (1.6%) | $0.73 | $0.70 | 158,700 | $66.05 M |
| 07/24/2024 | $0.72 | $0.72 (0.03%) | $0.73 | $0.70 | 165,400 | $65.47 M |
| 07/23/2024 | $0.72 | $0.70 (-2.32%) | $0.72 | $0.69 | 179,122 | $63.51 M |
| 07/22/2024 | $0.73 | $0.72 (-0.7%) | $0.74 | $0.70 | 312,696 | $65.59 M |
| 07/19/2024 | $0.72 | $0.72 (-0.8%) | $0.75 | $0.70 | 454,244 | $64.92 M |
| 07/18/2024 | $0.71 | $0.70 (-0.85%) | $0.75 | $0.70 | 151,863 | $63.69 M |
| 07/17/2024 | $0.73 | $0.71 (-3.34%) | $0.74 | $0.70 | 224,252 | $63.84 M |
| 07/16/2024 | $0.74 | $0.74 (-0.42%) | $0.75 | $0.73 | 181,239 | $66.76 M |
| 07/15/2024 | $0.75 | $0.75 (0.87%) | $0.77 | $0.73 | 206,249 | $68.01 M |
| 07/12/2024 | $0.71 | $0.72 (1.92%) | $0.73 | $0.70 | 161,614 | $65.47 M |
| 07/11/2024 | $0.70 | $0.71 (2%) | $0.72 | $0.69 | 244,724 | $64.60 M |
| 07/10/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.66 | 356,767 | $63.33 M |
| 07/09/2024 | $0.73 | $0.70 (-4.11%) | $0.75 | $0.69 | 583,755 | $63.33 M |
| 07/08/2024 | $0.77 | $0.73 (-4.9%) | $0.79 | $0.71 | 754,992 | $66.26 M |
| 07/05/2024 | $0.79 | $0.77 (-2.2%) | $0.82 | $0.77 | 232,694 | $69.90 M |