5 DAY PERFORMANCE
-21.76%
1 MONTH PERFORMANCE
-25.02%
3 MONTH PERFORMANCE
-51.76%
6 MONTH PERFORMANCE
-26.65%
YEAR-TO-DATE PERFORMANCE
-40.58%
1 YEAR PERFORMANCE
-56.36%
HUB Cyber Security Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $0.49 | $0.41 (-15.86%) | $0.50 | $0.37 | 3.20 M | $9.19 M |
| 03/26/2025 | $0.53 | $0.50 (-6.67%) | $0.54 | $0.48 | 1.05 M | $10.83 M |
| 03/25/2025 | $0.51 | $0.53 (4.17%) | $0.55 | $0.50 | 479,200 | $11.62 M |
| 03/24/2025 | $0.54 | $0.53 (-1.8%) | $0.55 | $0.51 | 395,600 | $11.53 M |
| 03/21/2025 | $0.51 | $0.52 (2.34%) | $0.54 | $0.49 | 520,343 | $11.39 M |
| 03/20/2025 | $0.57 | $0.54 (-4.74%) | $0.57 | $0.51 | 670,700 | $11.81 M |
| 03/19/2025 | $0.52 | $0.58 (10.67%) | $0.63 | $0.50 | 1.11 M | $12.60 M |
| 03/18/2025 | $0.53 | $0.53 (0.51%) | $0.54 | $0.47 | 867,046 | $11.47 M |
| 03/17/2025 | $0.44 | $0.52 (16.86%) | $0.55 | $0.44 | 6.10 M | $11.21 M |
| 03/14/2025 | $0.42 | $0.43 (1.65%) | $0.45 | $0.41 | 1.20 M | $9.35 M |
| 03/13/2025 | $0.45 | $0.41 (-8.65%) | $0.45 | $0.41 | 1.30 M | $8.91 M |
| 03/12/2025 | $0.49 | $0.45 (-7.61%) | $0.50 | $0.44 | 875,798 | $9.84 M |
| 03/11/2025 | $0.51 | $0.47 (-8.59%) | $0.51 | $0.46 | 1.42 M | $10.14 M |
| 03/10/2025 | $0.55 | $0.51 (-6.76%) | $0.55 | $0.50 | 880,306 | $11.15 M |
| 03/07/2025 | $0.57 | $0.56 (-2.51%) | $0.58 | $0.53 | 607,746 | $12.18 M |
| 03/06/2025 | $0.58 | $0.59 (0.43%) | $0.60 | $0.56 | 543,600 | $12.72 M |
| 03/05/2025 | $0.63 | $0.60 (-4.62%) | $0.64 | $0.58 | 769,000 | $13.02 M |
| 03/04/2025 | $0.63 | $0.60 (-5.96%) | $0.66 | $0.57 | 885,418 | $12.96 M |
| 03/03/2025 | $0.70 | $0.68 (-3.43%) | $0.73 | $0.65 | 1.77 M | $14.71 M |
| 02/28/2025 | $0.56 | $0.72 (29.45%) | $0.73 | $0.56 | 4.17 M | $15.76 M |
| 02/27/2025 | $0.55 | $0.55 (-0.58%) | $0.58 | $0.50 | 974,500 | $11.89 M |
| 02/26/2025 | $0.56 | $0.54 (-3.53%) | $0.58 | $0.53 | 1.02 M | $11.83 M |
| 02/25/2025 | $0.60 | $0.56 (-6.56%) | $0.60 | $0.53 | 1.44 M | $12.18 M |
| 02/24/2025 | $0.72 | $0.61 (-14.61%) | $0.72 | $0.59 | 1.93 M | $13.31 M |
| 02/21/2025 | $0.76 | $0.71 (-7.21%) | $0.77 | $0.68 | 1.25 M | $15.33 M |
| 02/20/2025 | $0.86 | $0.75 (-13.19%) | $0.88 | $0.64 | 3.01 M | $16.23 M |
| 02/19/2025 | $0.81 | $0.83 (2.68%) | $0.87 | $0.75 | 1.22 M | $18.13 M |
| 02/18/2025 | $0.91 | $0.82 (-9.5%) | $0.93 | $0.81 | 2.34 M | $17.81 M |
| 02/14/2025 | $1.02 | $0.87 (-14.82%) | $1.03 | $0.85 | 2.61 M | $18.89 M |
| 02/13/2025 | $0.99 | $1.01 (1.64%) | $1.06 | $0.96 | 2.04 M | $21.96 M |
| 02/12/2025 | $0.99 | $0.96 (-3.36%) | $1.02 | $0.88 | 1.61 M | $20.80 M |
| 02/11/2025 | $0.86 | $1.00 (15.88%) | $1.05 | $0.78 | 4.41 M | $21.69 M |
| 02/10/2025 | $1.11 | $0.81 (-27.13%) | $1.12 | $0.79 | 4.06 M | $17.59 M |
| 02/07/2025 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.06 | 1.85 M | $24.14 M |
| 02/06/2025 | $1.26 | $1.20 (-4.76%) | $1.31 | $1.15 | 3.53 M | $26.09 M |
| 02/05/2025 | $1.18 | $1.22 (3.39%) | $1.40 | $1.01 | 7.64 M | $26.53 M |
| 02/04/2025 | $1.02 | $1.14 (11.76%) | $1.25 | $1.01 | 11.49 M | $24.79 M |
| 02/03/2025 | $0.75 | $0.94 (25.33%) | $0.96 | $0.70 | 3.16 M | $20.44 M |
| 01/31/2025 | $0.77 | $0.80 (3.88%) | $0.87 | $0.73 | 8.42 M | $17.39 M |
| 01/30/2025 | $0.65 | $0.68 (4.64%) | $0.69 | $0.63 | 695,800 | $14.76 M |
| 01/29/2025 | $0.63 | $0.65 (2.62%) | $0.65 | $0.58 | 1.38 M | $14.07 M |
| 01/28/2025 | $0.76 | $0.65 (-14.47%) | $0.76 | $0.64 | 722,215 | $14.13 M |
| 01/27/2025 | $0.70 | $0.70 (-0.37%) | $0.80 | $0.65 | 1.48 M | $15.16 M |
| 01/24/2025 | $0.69 | $0.68 (-1.31%) | $0.70 | $0.64 | 557,759 | $14.77 M |
| 01/23/2025 | $0.74 | $0.69 (-7.41%) | $0.76 | $0.65 | 1.68 M | $14.90 M |
| 01/22/2025 | $0.70 | $0.75 (7.36%) | $0.75 | $0.54 | 4.08 M | $16.31 M |
| 01/21/2025 | $0.80 | $0.85 (5.81%) | $0.98 | $0.76 | 3.89 M | $18.37 M |
| 01/17/2025 | $0.70 | $0.81 (15.06%) | $0.82 | $0.66 | 2.70 M | $17.51 M |
| 01/16/2025 | $0.73 | $0.66 (-9.81%) | $0.74 | $0.62 | 5.32 M | $14.28 M |
| 01/15/2025 | $0.58 | $0.69 (18.79%) | $0.71 | $0.56 | 2.28 M | $14.98 M |
| 01/14/2025 | $0.53 | $0.56 (4.74%) | $0.59 | $0.53 | 522,600 | $12.07 M |
| 01/13/2025 | $0.58 | $0.52 (-9.3%) | $0.58 | $0.51 | 584,413 | $11.34 M |
| 01/10/2025 | $0.60 | $0.58 (-2.37%) | $0.62 | $0.56 | 670,047 | $12.63 M |
| 01/08/2025 | $0.65 | $0.60 (-7.38%) | $0.66 | $0.54 | 1.13 M | $13.09 M |
| 01/07/2025 | $0.79 | $0.68 (-13.86%) | $0.79 | $0.66 | 1.20 M | $14.80 M |
| 01/06/2025 | $0.80 | $0.80 (-0.56%) | $0.92 | $0.75 | 1.82 M | $17.39 M |
| 01/03/2025 | $0.72 | $0.77 (7.78%) | $0.81 | $0.63 | 1.82 M | $16.84 M |
| 01/02/2025 | $0.65 | $0.70 (7.72%) | $0.73 | $0.55 | 3.85 M | $15.22 M |
| 12/31/2024 | $1.01 | $0.69 (-31.68%) | $1.05 | $0.68 | 5.86 M | $15.00 M |
| 12/30/2024 | $0.84 | $1.13 (34.72%) | $1.18 | $0.72 | 10.57 M | $24.57 M |
| 12/27/2024 | $0.56 | $0.85 (51.79%) | $1.08 | $0.56 | 25.42 M | $18.48 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.
