MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUBC — Hub Cyber Security Ltd. Ordinary Shares
NasdaqHub Cyber Security Ltd. Ordinary Shares
$1.00
-0.01(-1.00%)
- O
- 1.08
- H
- 1.08
- L
- 0.95
- V
- 135.82K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.00
Period Return-100%
Period High$66,450.00
Period Low$0.34
Avg Daily Volume830.5K
Total Trading Days365
HUBC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.08 | $1.08 | $0.95 | $1.00 | $-0.01 | -1.00% | 135,821 | $0.99 | $0.95 $1.08 |
| Oct 2, 2026 | $1.05 | $1.13 | $0.98 | $1.01 | $-0.02 | -1.94% | 269,654 | $1.05 | $0.98 $1.13 |
| Oct 1, 2026 | $1.03 | $1.05 | $0.93 | $1.03 | +$0.04 | +3.52% | 226,342 | $1.00 | $0.93 $1.05 |
| Sep 30, 2026 | $1.02 | $1.02 | $0.88 | $1.00 | +$0.00 | +0.00% | 466,318 | $0.96 | $0.88 $1.02 |
| Sep 29, 2026 | $1.46 | $1.49 | $0.98 | $1.00 | $-0.50 | -33.22% | 759,677 | $1.14 | $0.98 $1.49 |
| Sep 28, 2026 | $1.88 | $1.88 | $1.47 | $1.49 | $-0.41 | -21.58% | 397,374 | $1.61 | $1.47 $1.88 |
| Sep 25, 2026 | $2.32 | $2.32 | $1.78 | $1.90 | $-0.43 | -18.45% | 716,592 | $1.96 | $1.78 $2.32 |
| Sep 24, 2026 | $3.10 | $3.16 | $2.26 | $2.33 | $-0.88 | -27.41% | 381,452 | $2.57 | $2.26 $3.16 |
| Sep 23, 2026 | $4.09 | $4.13 | $3.17 | $3.21 | $-1.03 | -24.29% | 435,487 | $3.55 | $3.17 $4.13 |
| Sep 22, 2026 | $4.20 | $4.88 | $3.70 | $4.24 | $-1.76 | -29.33% | 662,265 | $4.34 | $3.70 $4.88 |
| Sep 21, 2026 | $4.64 | $6.41 | $4.57 | $6.00 | +$1.40 | +30.43% | 1,199,495 | $7.63 | $4.57 $6.41 |
| Sep 18, 2026 | $5.03 | $5.08 | $4.60 | $4.60 | $-0.57 | -10.94% | 15,173 | $4.87 | $4.60 $5.08 |
| Sep 17, 2026 | $5.95 | $6.49 | $5.01 | $5.17 | $-0.87 | -14.34% | 37,154 | $5.73 | $5.01 $6.49 |
| Sep 16, 2026 | $6.19 | $6.25 | $5.76 | $6.03 | $-0.30 | -4.74% | 13,850 | $6.04 | $5.76 $6.25 |
| Sep 15, 2026 | $7.38 | $7.38 | $6.30 | $6.33 | $-1.31 | -17.09% | 31,960 | $6.60 | $6.30 $7.38 |
| Sep 14, 2026 | $7.31 | $8.68 | $6.62 | $7.64 | +$7.29 | +2142.29% | 30,045 | $7.65 | $6.62 $8.68 |
| Sep 11, 2026 | $0.42 | $0.42 | $0.34 | $0.34 | $-0.08 | -18.21% | 634,553 | $0.37 | $0.34 $0.42 |
| Sep 10, 2026 | $0.50 | $0.52 | $0.41 | $0.42 | $-0.18 | -30.63% | 829,899 | $0.46 | $0.41 $0.52 |
| Sep 9, 2026 | $0.64 | $0.66 | $0.60 | $0.60 | $-0.06 | -9.08% | 143,629 | $0.61 | $0.60 $0.66 |
| Sep 8, 2026 | $0.67 | $0.67 | $0.60 | $0.66 | $-0.01 | -1.83% | 251,753 | $0.63 | $0.60 $0.67 |
| Sep 4, 2026 | $0.70 | $0.72 | $0.66 | $0.67 | $-0.05 | -6.62% | 170,332 | $0.68 | $0.66 $0.72 |
| Sep 3, 2026 | $0.73 | $0.73 | $0.67 | $0.72 | $-0.01 | -1.95% | 177,760 | $0.71 | $0.67 $0.73 |
| Sep 2, 2026 | $0.74 | $0.76 | $0.71 | $0.73 | $-0.01 | -1.45% | 126,253 | $0.73 | $0.71 $0.76 |
| Sep 1, 2026 | $0.74 | $0.75 | $0.71 | $0.75 | +$0.01 | +1.03% | 47,513 | $0.73 | $0.71 $0.75 |
| Aug 31, 2026 | $0.75 | $0.76 | $0.71 | $0.74 | $-0.02 | -2.16% | 118,877 | $0.74 | $0.71 $0.76 |
| Aug 28, 2026 | $0.79 | $0.80 | $0.73 | $0.75 | $-0.03 | -3.31% | 140,759 | $0.76 | $0.73 $0.80 |
| Aug 27, 2026 | $0.76 | $0.79 | $0.75 | $0.78 | +$0.01 | +1.91% | 136,863 | $0.77 | $0.75 $0.79 |
| Aug 26, 2026 | $0.76 | $0.78 | $0.75 | $0.77 | $-0.00 | -0.27% | 140,175 | $0.76 | $0.75 $0.78 |
| Aug 25, 2026 | $0.73 | $0.77 | $0.72 | $0.77 | +$0.02 | +2.50% | 186,292 | $0.74 | $0.72 $0.77 |
| Aug 24, 2026 | $0.72 | $0.78 | $0.71 | $0.75 | +$0.02 | +2.79% | 143,510 | $0.75 | $0.71 $0.78 |