Hub Cyber Security Ltd. Ordinary Shares (HUBC) Historical Stock Data
0.85 ↓0.16 (-15.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBC is down -2.42% a day on average. There have been 10 days where Hub Cyber Security Ltd. Ordinary Shares closed green and 20 days where HUBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.48 | 221.11K |
| 2025-11-10 | 1.30 | 1.42 | ↑$0.12 (9.23%) | 1.30 | 1.44 | 216.96K |
| 2025-11-07 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.27 | 1.38 | 243K |
| 2025-11-06 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.35 | 1.43 | 201.82K |
| 2025-11-05 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.36 | 1.47 | 114.22K |
| 2025-11-04 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.33 | 1.42 | 593.43K |
| 2025-11-03 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.38 | 1.50 | 123.69K |
| 2025-10-31 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.41 | 1.50 | 188.98K |
| 2025-10-30 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.37 | 1.46 | 380.81K |
| 2025-10-29 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.39 | 1.54 | 625.17K |
| 2025-10-28 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.40 | 1.47 | 317.88K |
| 2025-10-27 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.45 | 1.60 | 694.64K |
| 2025-10-24 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.58 | 1.67 | 304.30K |
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