5 DAY PERFORMANCE
+132.91%
1 MONTH PERFORMANCE
+39.44%
3 MONTH PERFORMANCE
-22.66%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
-71.30%
1 YEAR PERFORMANCE
-56.10%
HUB Cyber Security Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.68 | $0.49 (-28.4%) | $0.69 | $0.36 | 7.07 M | |
| 12/09/2025 | $0.88 | $0.68 (-22.46%) | $0.88 | $0.63 | 2.53 M | $6.86 M |
| 12/08/2025 | $0.87 | $0.86 (-1.3%) | $0.89 | $0.80 | 2.81 M | $8.63 M |
| 12/05/2025 | $0.99 | $0.85 (-14.13%) | $0.99 | $0.84 | 2.47 M | $8.54 M |
| 12/04/2025 | $0.99 | $1.01 (2.53%) | $1.08 | $0.89 | 10.38 M | $10.15 M |
| 12/03/2025 | $1.03 | $0.98 (-4.38%) | $1.03 | $0.96 | 496.70 K | $9.90 M |
| 12/02/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $0.95 | 903.32 K | $10.35 M |
| 12/01/2025 | $1.08 | $1.06 (-1.85%) | $1.18 | $1.00 | 2.63 M | $10.65 M |
| 11/28/2025 | $1.11 | $1.11 (0%) | $1.19 | $1.02 | 1.16 M | $11.15 M |
| 11/26/2025 | $1.04 | $1.10 (5.77%) | $1.17 | $0.97 | 1.50 M | $11.05 M |
| 11/25/2025 | $1.03 | $1.01 (-1.94%) | $1.14 | $0.96 | 1.51 M | $10.15 M |
| 11/24/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.93 | 265.73 K | $9.95 M |
| 11/21/2025 | $0.91 | $1.00 (9.89%) | $1.04 | $0.89 | 281.72 K | $10.05 M |
| 11/20/2025 | $1.00 | $0.93 (-7.5%) | $1.02 | $0.89 | 316.80 K | $9.29 M |
| 11/19/2025 | $1.14 | $1.00 (-12.32%) | $1.17 | $0.98 | 535.53 K | $10.04 M |
| 11/18/2025 | $1.19 | $1.15 (-3.36%) | $1.28 | $1.14 | 785.83 K | $11.55 M |
| 11/17/2025 | $1.19 | $1.11 (-6.72%) | $1.20 | $1.03 | 585.62 K | $11.15 M |
| 11/14/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.09 | 200.10 K | $11.55 M |
| 11/13/2025 | $1.35 | $1.14 (-15.56%) | $1.38 | $1.09 | 1.08 M | $11.45 M |
| 11/12/2025 | $1.43 | $1.37 (-4.2%) | $1.47 | $1.36 | 195.55 K | $13.76 M |
| 11/11/2025 | $1.40 | $1.41 (0.71%) | $1.48 | $1.40 | 221.18 K | $14.17 M |
| 11/10/2025 | $1.30 | $1.42 (9.23%) | $1.44 | $1.30 | 217.03 K | $14.27 M |
| 11/07/2025 | $1.34 | $1.29 (-3.73%) | $1.38 | $1.27 | 243.00 K | $12.96 M |
| 11/06/2025 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.35 | 202.02 K | $13.66 M |
| 11/05/2025 | $1.36 | $1.45 (6.62%) | $1.47 | $1.36 | 114.22 K | $14.57 M |
| 11/04/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.33 | 593.43 K | $13.76 M |
| 11/03/2025 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.38 | 123.80 K | $13.97 M |
| 10/31/2025 | $1.44 | $1.46 (1.39%) | $1.50 | $1.41 | 189.14 K | $14.67 M |
| 10/30/2025 | $1.40 | $1.42 (1.43%) | $1.46 | $1.37 | 380.81 K | $14.27 M |
| 10/29/2025 | $1.48 | $1.40 (-5.41%) | $1.54 | $1.39 | 625.17 K | $14.07 M |
| 10/28/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.40 | 317.90 K | $14.27 M |
| 10/27/2025 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.45 | 695.10 K | $14.77 M |
| 10/24/2025 | $1.64 | $1.59 (-3.05%) | $1.67 | $1.58 | 304.34 K | $15.98 M |
| 10/23/2025 | $1.58 | $1.64 (3.8%) | $1.73 | $1.53 | 718.30 K | $16.48 M |
| 10/22/2025 | $1.79 | $1.60 (-10.61%) | $1.98 | $1.54 | 3.57 M | $16.08 M |
| 10/21/2025 | $1.60 | $1.63 (1.87%) | $1.66 | $1.56 | 432.34 K | $16.38 M |
| 10/20/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.51 | 308.30 K | $15.77 M |
| 10/17/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.49 | 353.11 K | $15.27 M |
| 10/16/2025 | $1.77 | $1.54 (-12.99%) | $1.77 | $1.53 | 634.57 K | $15.47 M |
| 10/15/2025 | $1.79 | $1.73 (-3.35%) | $1.86 | $1.71 | 844.24 K | $17.38 M |
| 10/14/2025 | $1.60 | $1.71 (6.87%) | $1.77 | $1.57 | 872.60 K | $17.18 M |
| 10/13/2025 | $1.51 | $1.65 (9.27%) | $1.66 | $1.50 | 401.61 K | $16.58 M |
| 10/10/2025 | $1.65 | $1.49 (-9.7%) | $1.66 | $1.48 | 647.33 K | $14.97 M |
| 10/09/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 686.00 K | $16.08 M |
| 10/08/2025 | $1.82 | $1.62 (-10.99%) | $1.82 | $1.62 | 1.08 M | $16.28 M |
| 10/07/2025 | $1.91 | $1.77 (-7.33%) | $1.93 | $1.75 | 973.30 K | $17.78 M |
| 10/06/2025 | $1.98 | $1.92 (-3.03%) | $2.10 | $1.89 | 818.52 K | $19.29 M |
| 10/03/2025 | $2.00 | $1.98 (-1%) | $2.04 | $1.95 | 496.30 K | $19.89 M |
| 10/02/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.95 | 398.60 K | $20.40 M |
| 10/01/2025 | $1.98 | $1.99 (0.51%) | $2.05 | $1.93 | 414.10 K | $19.99 M |
| 09/30/2025 | $2.01 | $1.97 (-1.99%) | $2.08 | $1.95 | 679.50 K | $19.79 M |
| 09/29/2025 | $1.93 | $2.05 (6.22%) | $2.08 | $1.83 | 959.32 K | $20.60 M |
| 09/26/2025 | $2.01 | $1.90 (-5.47%) | $2.04 | $1.87 | 501.44 K | $19.09 M |
| 09/25/2025 | $2.15 | $1.97 (-8.37%) | $2.18 | $1.87 | 1.62 M | $19.79 M |
| 09/24/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.12 | 364.43 K | $21.60 M |
| 09/23/2025 | $2.27 | $2.17 (-4.41%) | $2.34 | $2.15 | 452.20 K | $21.80 M |
| 09/22/2025 | $2.18 | $2.25 (3.21%) | $2.30 | $2.18 | 322.40 K | $22.61 M |
| 09/19/2025 | $2.18 | $2.19 (0.46%) | $2.24 | $2.09 | 466.00 K | $22.00 M |
| 09/18/2025 | $2.22 | $2.20 (-0.9%) | $2.40 | $2.18 | 760.90 K | $22.10 M |
| 09/17/2025 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.18 | 254.50 K | $21.90 M |
| 09/16/2025 | $2.41 | $2.27 (-5.81%) | $2.42 | $2.17 | 723.70 K | $22.81 M |
| 09/15/2025 | $2.52 | $2.37 (-5.95%) | $2.53 | $2.29 | 529.03 K | $23.81 M |
| 09/12/2025 | $2.45 | $2.40 (-2.04%) | $2.51 | $2.33 | 295.20 K | $24.11 M |
| 09/11/2025 | $2.58 | $2.45 (-5.04%) | $2.62 | $2.41 | 580.85 K | $24.62 M |
| 09/10/2025 | $2.39 | $2.56 (7.11%) | $2.77 | $2.39 | 1.74 M | $25.72 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.
