Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

Historical Prices For Hub Cyber Security Ltd. - Ordinary Shares (HUBC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	3.05	3.18	2.90	3.05	203,262	3.05
4/03/2025	3.40	3.40	3.00	3.24	227,261	3.24
4/02/2025	3.41	3.72	3.01	3.62	409,082	3.62
4/01/2025	2.75	3.32	2.65	3.01	203,559	3.01
3/31/2025	3.56	3.79	2.75	2.87	341,577	2.87
3/28/2025	0.41	0.41	0.36	0.38	1,140,036	3.77
3/27/2025	0.48	0.50	0.37	0.41	3,241,311	4.08
3/26/2025	0.53	0.54	0.48	0.50	1,046,354	4.98
3/25/2025	0.51	0.55	0.50	0.53	478,098	5.34
3/24/2025	0.54	0.55	0.51	0.53	388,566	5.30
3/21/2025	0.51	0.54	0.49	0.52	520,343	5.24
3/20/2025	0.57	0.57	0.51	0.54	669,682	5.43
3/19/2025	0.52	0.63	0.50	0.58	1,078,139	5.80
3/18/2025	0.53	0.54	0.47	0.53	866,968	5.28
3/17/2025	0.44	0.55	0.44	0.52	5,952,731	5.16
3/14/2025	0.42	0.45	0.41	0.43	1,203,358	4.30
3/13/2025	0.45	0.45	0.41	0.41	1,295,844	4.10
3/12/2025	0.49	0.50	0.44	0.45	875,763	4.53
3/11/2025	0.51	0.51	0.46	0.47	1,416,370	4.66
3/10/2025	0.55	0.55	0.50	0.51	879,678	5.13
3/07/2025	0.57	0.58	0.53	0.56	607,746	5.60
3/06/2025	0.58	0.60	0.56	0.59	542,801	5.85
3/05/2025	0.63	0.64	0.58	0.60	768,048	5.99
3/04/2025	0.63	0.66	0.57	0.60	879,946	5.96
3/03/2025	0.70	0.73	0.65	0.68	1,755,060	6.76
2/28/2025	0.56	0.73	0.56	0.72	4,199,232	7.25
2/27/2025	0.55	0.58	0.50	0.55	968,495	5.47
2/26/2025	0.56	0.58	0.53	0.54	1,011,869	5.44
2/25/2025	0.60	0.60	0.53	0.56	1,437,654	5.60
2/24/2025	0.72	0.72	0.59	0.61	1,923,596	6.12
2/21/2025	0.76	0.77	0.68	0.70	1,248,963	7.05
2/20/2025	0.86	0.88	0.64	0.75	2,985,858	7.47
2/19/2025	0.81	0.87	0.75	0.83	1,219,648	8.34
2/18/2025	0.90	0.93	0.81	0.82	2,331,145	8.19
2/14/2025	1.02	1.03	0.85	0.87	2,604,988	8.69
2/13/2025	0.99	1.06	0.96	1.01	2,021,402	10.10
2/12/2025	0.99	1.02	0.88	0.96	1,603,571	9.57
2/11/2025	0.86	1.05	0.78	1.00	4,375,387	9.98
2/10/2025	1.11	1.12	0.79	0.81	4,033,592	8.09
2/07/2025	1.17	1.19	1.06	1.11	1,853,469	11.10
2/06/2025	1.26	1.31	1.15	1.20	3,499,318	12.00
2/05/2025	1.18	1.40	1.01	1.22	7,592,813	12.20
2/04/2025	1.02	1.25	1.01	1.14	11,378,398	11.40
2/03/2025	0.75	0.96	0.70	0.94	3,135,360	9.40
1/31/2025	0.77	0.87	0.73	0.80	8,419,917	8.00
1/30/2025	0.65	0.69	0.63	0.68	687,676	6.79
1/29/2025	0.63	0.65	0.58	0.65	1,380,695	6.47
1/28/2025	0.76	0.76	0.64	0.65	720,235	6.50
1/27/2025	0.70	0.80	0.65	0.70	1,472,623	6.97
1/24/2025	0.69	0.70	0.64	0.68	557,759	6.79
1/23/2025	0.74	0.76	0.65	0.69	1,681,296	6.85
1/22/2025	0.70	0.75	0.54	0.75	4,075,248	7.50
1/21/2025	0.80	0.98	0.76	0.84	3,842,034	8.45
1/17/2025	0.70	0.82	0.66	0.81	2,697,503	8.05
1/16/2025	0.73	0.74	0.62	0.66	5,245,270	6.57
1/15/2025	0.58	0.71	0.56	0.69	2,271,696	6.89
1/14/2025	0.53	0.59	0.53	0.56	519,621	5.55
1/13/2025	0.58	0.58	0.51	0.52	584,177	5.22
1/10/2025	0.60	0.62	0.56	0.58	670,047	5.81
1/08/2025	0.65	0.66	0.54	0.60	1,126,772	6.02
1/07/2025	0.79	0.79	0.66	0.68	1,184,091	6.80
1/06/2025	0.80	0.92	0.75	0.80	1,803,375	8.00