Hub Cyber Security Ltd (HUBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022 | -0.41761579347 | 0.5268 | 0.53 | 0.4348 | 582473 | 0.48004435 | CS |
| 4 | 0.0046 | 0.884615384615 | 0.52 | 0.56 | 0.4348 | 550801 | 0.4887851 | CS |
| 12 | -0.2625 | -33.3502731546 | 0.7871 | 0.8798 | 0.4348 | 871695 | 0.64901446 | CS |
| 26 | -0.5154 | -49.5576923077 | 1.04 | 2.1 | 0.4348 | 2970850 | 1.36080258 | CS |
| 52 | -1.8004 | -77.4365591398 | 2.325 | 9.39899 | 0.4348 | 4762812 | 3.98480577 | CS |
| 156 | -24.7754 | -97.9264822134 | 25.3 | 31 | 0.4348 | 4409854 | 7.37780056 | CS |
| 260 | -24.7754 | -97.9264822134 | 25.3 | 31 | 0.4348 | 4409854 | 7.37780056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 0.517 | 0.019 | 3.82 | 0.5 | 0.556 | 0.5 | 1407511 |
| 1727217300 | 0.498 | 0.036 | 7.79 | 0.461 | 0.4993 | 0.46 | 299835 |
| 1727130900 | 0.462 | -0.003 | -0.65 | 0.4615 | 0.49 | 0.45 | 339160 |
| 1726871700 | 0.465 | -0.006 | -1.27 | 0.48 | 0.4899 | 0.4348 | 535963 |
| 1726785300 | 0.471 | -0.0341 | -6.75 | 0.5 | 0.5191 | 0.4579 | 1041546 |
| 1726698900 | 0.5051 | -0.02 | -3.81 | 0.5268 | 0.5299 | 0.48 | 736257 |
| 1726612500 | 0.5251 | 0.045501 | 9.49 | 0.48 | 0.56 | 0.473 | 1478364 |
| 1726526100 | 0.479599 | 0.003499 | 0.73 | 0.49 | 0.4999 | 0.4573 | 596423 |
| 1726266900 | 0.4761 | -0.0077 | -1.59 | 0.4842 | 0.4995 | 0.4681 | 439348 |
| 1726180500 | 0.4838 | -0.0126 | -2.54 | 0.5 | 0.514033 | 0.4655 | 730031 |
| 1726094100 | 0.4964 | 0.0004 | 0.08 | 0.502 | 0.5099 | 0.4836 | 509159 |
| 1726007700 | 0.496 | 0.016 | 3.33 | 0.492 | 0.51 | 0.485 | 398710 |
| 1725921300 | 0.48 | 0.0356 | 8.01 | 0.4504 | 0.4995 | 0.435 | 455993 |
| 1725662100 | 0.4444 | -0.0272 | -5.77 | 0.47 | 0.494 | 0.437 | 379183 |
| 1725575700 | 0.4716 | -0.0158 | -3.24 | 0.48 | 0.4939 | 0.47 | 152861 |
| 1725489300 | 0.4874 | -0.0026 | -0.53 | 0.4812 | 0.5071 | 0.4611 | 326101 |
| 1725402900 | 0.49 | -0.02 | -3.92 | 0.5093 | 0.52495 | 0.485 | 820540 |
| 1725057300 | 0.51 | 0.0071 | 1.41 | 0.519 | 0.519 | 0.5013 | 259721 |
| 1724970900 | 0.5029 | 0.0229 | 4.77 | 0.48 | 0.5112 | 0.48 | 257226 |
| 1724884500 | 0.48 | -0.0256 | -5.06 | 0.52 | 0.52 | 0.476 | 838828 |
| 1724798100 | 0.5056 | -0.0378 | -6.96 | 0.5444 | 0.5444 | 0.5001 | 333991 |
| 1724711700 | 0.5434 | 0.0159 | 3.01 | 0.544 | 0.544 | 0.51 | 476838 |
| 1724452500 | 0.5275 | 0.0082 | 1.58 | 0.517 | 0.5326 | 0.4944 | 481943 |
| 1724366100 | 0.5193 | 0.026 | 5.27 | 0.515 | 0.55 | 0.471 | 3630297 |
| 1724279700 | 0.4933 | -0.0083 | -1.65 | 0.5064999 | 0.5145 | 0.48 | 866209 |
| 1724193300 | 0.5016 | -0.0506 | -9.16 | 0.5576 | 0.5607 | 0.49 | 2068286 |
| 1724106900 | 0.5522 | -0.0278 | -4.79 | 0.6 | 0.609 | 0.55 | 729290 |
| 1723847700 | 0.58 | -0.0656 | -10.16 | 0.7 | 0.7 | 0.502 | 2250706 |
| 1723761300 | 0.6455999 | -0.0384 | -5.61 | 0.6681 | 0.6838999 | 0.6409 | 629120 |
| 1723674900 | 0.684 | 0.0163 | 2.44 | 0.68 | 0.6919 | 0.6683 | 704833 |
| 1723588500 | 0.6677 | -0.0131 | -1.92 | 0.683 | 0.702 | 0.65 | 702091 |
| 1723502100 | 0.6808 | 0.00075 | 0.11 | 0.6857 | 0.7057 | 0.6408 | 1104802 |
| 1723242900 | 0.68005 | 0.03505 | 5.43 | 0.6473 | 0.6899999 | 0.63 | 1056673 |
| 1723156500 | 0.645 | -0.049799 | -7.17 | 0.6703 | 0.6715 | 0.62 | 937860 |
| 1723070100 | 0.694799 | -0.038201 | -5.21 | 0.71 | 0.7299 | 0.6601 | 2258158 |
| 1722983700 | 0.733 | -0.1206 | -14.13 | 0.7875 | 0.7875 | 0.7166 | 2729829 |
| 1722897300 | 0.8536 | 0.0821 | 10.64 | 0.77 | 0.8798 | 0.6899999 | 5741956 |
| 1722638100 | 0.7715 | 0.0189 | 2.51 | 0.75 | 0.799 | 0.721 | 1146768 |
| 1722551700 | 0.7526 | -0.0274 | -3.51 | 0.79 | 0.793 | 0.724 | 3416955 |
| 1722465300 | 0.78 | 0.0479 | 6.54 | 0.725 | 0.8442 | 0.7020999 | 2815013 |
| 1722378900 | 0.7321 | -0.0313 | -4.10 | 0.773 | 0.8 | 0.7117 | 1075673 |
| 1722292500 | 0.7634 | 0.0383 | 5.28 | 0.74 | 0.7965 | 0.7225 | 697024 |
| 1722033300 | 0.7251 | -0.0049 | -0.67 | 0.7080999 | 0.74 | 0.7080999 | 88409 |
| 1721946900 | 0.73 | 0.0064 | 0.88 | 0.7185 | 0.734799 | 0.7 | 158646 |
| 1721860500 | 0.7236 | 0.0216 | 3.08 | 0.7234 | 0.7288 | 0.7 | 165378 |
| 1721774100 | 0.702 | -0.0229 | -3.16 | 0.7187 | 0.729 | 0.6899999 | 178270 |
| 1721687700 | 0.7249 | 0.0074 | 1.03 | 0.73 | 0.7389 | 0.7010999 | 312661 |
| 1721428500 | 0.7175 | 0.0135 | 1.92 | 0.7233 | 0.7495 | 0.69511 | 453444 |
| 1721342100 | 0.704 | -0.0016 | -0.23 | 0.71 | 0.75 | 0.7 | 151309 |
| 1721255700 | 0.7056 | -0.0323 | -4.38 | 0.73 | 0.736754 | 0.7009 | 223974 |
| 1721169300 | 0.7379 | -0.0138 | -1.84 | 0.741 | 0.75 | 0.7295 | 179801 |
| 1721082900 | 0.7517 | 0.0281 | 3.88 | 0.7452 | 0.766 | 0.732 | 206249 |
| 1720823700 | 0.7236 | 0.0096 | 1.34 | 0.71 | 0.7272 | 0.7 | 161439 |
| 1720737300 | 0.714 | 0.0121 | 1.72 | 0.7 | 0.7188 | 0.6929999 | 244672 |
| 1720650900 | 0.7019 | 0.0019 | 0.27 | 0.7 | 0.70265 | 0.6617 | 356519 |
| 1720564500 | 0.7 | -0.0324 | -4.42 | 0.73 | 0.7453 | 0.6929999 | 583431 |
| 1720478100 | 0.7324 | -0.0402 | -5.20 | 0.7701 | 0.7899 | 0.7087 | 752049 |
| 1720218900 | 0.7726 | -0.0166 | -2.10 | 0.79 | 0.8199999 | 0.7701 | 231122 |
| 1720040640 | 0.7892 | 0.0146 | 1.88 | 0.7871 | 0.8088999 | 0.7611 | 137436 |
| 1719959700 | 0.7746 | -0.0054 | -0.69 | 0.7539 | 0.79 | 0.75 | 239424 |
| 1719873300 | 0.78 | -0.1593 | -16.96 | 0.83 | 0.84 | 0.7227 | 825991 |
| 1719614100 | 0.9393 | 0 | 0.00 | 0.9393 | 0.9393 | 0.9393 | 0 |
| 1719527700 | 0.9393 | 0.0683 | 7.84 | 0.9592 | 1.01 | 0.89 | 3259570 |
| 1719441300 | 0.871 | 0.0424 | 5.12 | 0.8375 | 0.8845 | 0.8280999 | 127636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
