Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data
0.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBC is down -4.52% a day on average. There have been 8 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 22 days where HUBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.40 | 0.39 | ↓$0.01 (-1.27%) | 0.38 | 0.40 | 277.35K |
| 2025-12-23 | 0.44 | 0.40 | ↓$0.04 (-9.01%) | 0.36 | 0.44 | 1.94M |
| 2025-12-22 | 0.39 | 0.42 | ↑$0.03 (8.62%) | 0.38 | 0.43 | 1.57M |
| 2025-12-19 | 0.43 | 0.39 | ↓$0.04 (-8.62%) | 0.37 | 0.43 | 1.45M |
| 2025-12-18 | 0.39 | 0.40 | ↑$0.01 (1.84%) | 0.37 | 0.45 | 4.81M |
| 2025-12-17 | 0.39 | 0.36 | ↓$0.03 (-6.96%) | 0.32 | 0.45 | 3.01M |
| 2025-12-16 | 0.44 | 0.43 | ↓$0.01 (-2.30%) | 0.38 | 0.45 | 2.14M |
| 2025-12-15 | 0.52 | 0.45 | ↓$0.07 (-13.44%) | 0.44 | 0.53 | 1.21M |
| 2025-12-12 | 0.55 | 0.52 | ↓$0.03 (-5.89%) | 0.50 | 0.59 | 1.61M |
| 2025-12-11 | 0.50 | 0.53 | ↑$0.03 (5.68%) | 0.48 | 0.55 | 1.89M |
| 2025-12-10 | 0.68 | 0.53 | ↓$0.15 (-22.65%) | 0.36 | 0.69 | 9.99M |
| 2025-12-09 | 0.88 | 0.68 | ↓$0.20 (-22.46%) | 0.63 | 0.88 | 2.50M |
| 2025-12-08 | 0.87 | 0.86 | ↓$0.01 (-1.30%) | 0.80 | 0.89 | 2.80M |
| 2025-12-05 | 0.99 | 0.85 | ↓$0.14 (-14.13%) | 0.84 | 0.99 | 2.46M |
| 2025-12-04 | 0.99 | 1.01 | ↑$0.02 (2.53%) | 0.89 | 1.08 | 10.36M |
| 2025-12-03 | 1.03 | 0.98 | ↓$0.05 (-4.38%) | 0.96 | 1.03 | 495.56K |
| 2025-12-02 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 0.95 | 1.08 | 0.90M |
| 2025-12-01 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.00 | 1.18 | 2.62M |
| 2025-11-28 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.02 | 1.19 | 1.16M |
| 2025-11-26 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 0.97 | 1.17 | 1.50M |
| 2025-11-25 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.96 | 1.14 | 1.51M |
| 2025-11-24 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.93 | 1.04 | 265.73K |
| 2025-11-21 | 0.91 | 1.00 | ↑$0.09 (9.89%) | 0.89 | 1.04 | 281.68K |
| 2025-11-20 | 1.00 | 0.93 | ↓$0.08 (-7.50%) | 0.89 | 1.02 | 315.79K |
| 2025-11-19 | 1.14 | 1.00 | ↓$0.14 (-12.32%) | 0.98 | 1.17 | 534.98K |
| 2025-11-18 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.28 | 785.61K |
| 2025-11-17 | 1.19 | 1.11 | ↓$0.08 (-6.72%) | 1.03 | 1.20 | 580.61K |
| 2025-11-14 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.09 | 1.19 | 200.06K |
| 2025-11-13 | 1.35 | 1.14 | ↓$0.21 (-15.56%) | 1.09 | 1.38 | 1.08M |
| 2025-11-12 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.36 | 1.47 | 195.55K |
Create an account or log in to view more rows.
$HUBC hows short doing? Keep short pls
we need your money.
$HUBC doesn’t look good for Monday.
$HUBC the FOMO will be epic
$HUBC never selling
$HUBC Holding.
$HUBC has just been halted from trading due to volatility.
$HUBC hold
$HUBC has just been halted from trading.
$HUBC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HUBC just hold no panic