HUBC
Hub Cyber Sec (HUBC)
NASDAQ
$1.60-$0.11 (-6.43%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $211.6M
    Market Cap
  • -99.99%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -25.72%
    Low Price$0.11
    High Price$2.03
  • 3 Months
    -99.08%
    Low Price$0.07
    High Price$5.55
  • 1 Year
    -99.99%
    Low Price$0.07
    High Price$5.55
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
1.64
1.74
1.43
1.71
+1.79%
852,618
06/22/2026
1.90
1.90
1.65
1.68
-15.58%
1,098,889
06/18/2026
1.77
2.16
1.76
1.99
+6.42%
2,528,616
06/17/2026
1.73
1.90
1.58
1.87
-7.88%
2,418,549
06/16/2026
1.83
2.50
1.83
2.03
+20.83%
17,192,255
06/15/2026
1.44
2.56
1.35
1.68
+42.37%
49,368,251
06/12/2026
1.31
1.36
1.16
1.18
-9.23%
1,168,249
06/11/2026
1.43
1.43
1.26
1.30
-10.34%
1,088,940
06/10/2026
1.40
1.80
1.31
1.45
-3.97%
2,368,492
06/09/2026
1.59
1.64
1.14
1.51
-14.20%
3,632,696
06/08/2026
3.01
3.12
1.64
1.76
-53.93%
6,399,852
06/08/2026
1:20 Split
06/05/2026
4.60
5.00
3.50
3.82
-5.45%
85,562,400
06/04/2026
4.79
6.80
3.66
4.04
-68.90%
141,607,349
06/03/2026
14.48
16.40
10.85
12.99
+35.33%
287,460,265
06/02/2026
8.43
19.29
8.00
9.60
-6.80%
545,555,934
06/01/2026
10.57
11.36
8.40
10.30
+97.24%
417,540,116
05/29/2026
7.76
12.61
4.91
5.22
+137.36%
1,368,715,508
05/28/2026
2.29
2.74
2.20
2.20
+3.77%
142,689,497
05/27/2026
2.00
2.21
1.96
2.12
-3.64%
20,799,934
05/26/2026
2.20
2.38
2.12
2.20
-4.43%
11,379,763
05/22/2026
2.36
2.53
2.24
2.30
-9.08%
17,851,139
05/21/2026
2.41
2.70
2.20
2.53
-1.09%
16,478,740
05/20/2026
3.00
3.00
2.42
2.56
-3.03%
23,480,794
05/19/2026
3.08
3.54
2.40
2.64
+3.45%
156,814,751
05/18/2026
2.96
3.00
2.24
2.55
-6.73%
25,575,968
05/15/2026
3.30
6.30
2.55
2.74
-8.74%
269,189,627
05/14/2026
2.63
3.06
2.62
3.00
+2.04%
7,626,986
05/13/2026
3.33
3.37
2.62
2.94
-15.72%
94,421,637
05/12/2026
3.60
3.60
3.30
3.49
-10.62%
3,854,071
05/11/2026
3.75
3.95
3.40
3.90
-21.18%
41,310,981
05/08/2026
4.74
5.55
4.46
4.95
-4.74%
4,477,166
05/07/2026
6.45
6.59
4.68
5.19
-20.82%
5,580,311
05/06/2026
6.40
8.62
5.74
6.56
-7.61%
4,931,481
05/05/2026
9.55
9.60
7.00
7.10
-29.01%
3,068,861
05/04/2026
9.40
10.44
8.41
10.00
-7.39%
1,699,380
05/01/2026
13.42
13.42
9.06
10.80
-34.43%
6,635,592
04/30/2026
19.60
19.60
15.74
16.47
-17.65%
1,297,596
04/29/2026
26.20
26.20
19.60
20.00
-22.48%
1,235,274
04/28/2026
29.00
29.00
25.40
25.80
-12.84%
493,471
04/27/2026
35.00
36.17
29.00
29.60
-17.32%
1,058,586
04/24/2026
36.40
42.60
34.40
35.80
+2.87%
1,535,930
04/23/2026
43.60
43.80
31.80
34.80
-23.01%
1,185,840
04/22/2026
44.60
50.80
38.80
45.20
-10.67%
1,358,292
04/21/2026
101.10
101.10
48.60
50.60
-54.41%
3,872,212
04/20/2026
140.00
140.00
101.00
111.00
-25.20%
736,693
04/20/2026
1:50 Split
04/17/2026
158.10
162.10
130.00
148.39
-19.05%
39,757,083
04/16/2026
157.60
193.60
144.20
183.30
-29.50%
102,946,328
04/15/2026
123.35
353.90
112.10
260.00
+104.72%
439,837,250
04/14/2026
130.90
142.30
106.60
127.00
+41.11%
285,639,008
04/13/2026
100.00
100.30
81.20
90.00
-21.47%
53,868,977
04/10/2026
114.10
137.10
106.30
114.60
+1.15%
15,171,954
04/09/2026
126.10
135.50
107.60
113.30
-42.72%
27,954,219
04/08/2026
110.00
208.90
101.60
197.80
+72.00%
106,341,854
04/07/2026
81.80
142.50
78.80
115.00
+55.41%
274,392,376
04/06/2026
78.50
81.00
70.00
74.00
-16.67%
12,084,578
04/02/2026
70.00
90.20
65.70
88.80
-0.22%
12,562,512
04/01/2026
97.50
102.40
61.80
89.00
-10.37%
115,917,573
03/31/2026
100.00
118.70
95.20
99.30
-17.93%
9,311,069
03/30/2026
135.00
140.00
116.50
121.00
-7.77%
2,207,073
03/27/2026
126.60
145.30
122.20
131.20
+1.47%
6,727,254
03/26/2026
173.20
179.80
127.90
129.30
-44.98%
13,373,807
03/25/2026
243.10
500.60
211.30
235.00
+1.38%
165,477,380
03/24/2026
186.00
245.80
180.00
231.80
+25.30%
4,907,805
03/23/2026
180.00
191.50
163.20
185.00
-3.65%
3,123,254
03/20/2026
239.70
240.70
187.00
192.00
-25.58%
2,850,173
03/19/2026
298.30
470.00
224.10
258.00
-14.88%
22,080,057
03/18/2026
355.60
364.60
281.10
303.10
-22.02%
2,311,875
03/17/2026
442.10
442.10
365.00
388.70
-14.00%
1,219,768
03/16/2026
462.00
465.70
382.00
452.00
-5.22%
1,715,090
03/13/2026
728.70
728.70
445.00
476.90
-36.98%
3,537,410
03/12/2026
810.00
820.00
710.00
756.80
-8.71%
458,295
03/11/2026
860.00
880.00
800.00
829.00
-3.33%
262,160
03/10/2026
964.90
964.90
816.00
857.60
-9.97%
353,892
03/09/2026
1,010.00
1,010.00
914.95
952.60
-7.51%
341,022
03/06/2026
1,140.00
1,180.00
990.00
1,030.00
-20.16%
2,261,515
03/05/2026
1,200.00
1,340.00
1,160.00
1,290.00
+7.50%
297,506
03/04/2026
1,310.00
1,330.00
1,180.00
1,200.00
-11.11%
310,785
03/03/2026
1,250.00
1,390.00
1,200.00
1,350.00
+4.65%
439,262
03/02/2026
1,400.00
1,440.00
1,220.00
1,290.00
-12.84%
545,645
02/27/2026
1,150.00
1,570.00
1,040.00
1,480.00
+29.26%
1,917,941
02/26/2026
1,400.00
1,410.00
1,120.00
1,145.00
-14.55%
446,831
02/25/2026
1,600.00
1,650.00
1,320.00
1,340.00
-15.72%
335,583
02/24/2026
1,890.00
1,907.90
1,530.00
1,590.00
-15.87%
352,619
02/23/2026
2,000.00
2,100.00
1,850.00
1,890.00
-5.03%
147,153
02/20/2026
2,250.00
2,288.00
1,920.00
1,990.00
-11.56%
133,849
02/19/2026
2,280.00
2,288.00
2,120.00
2,250.00
-1.32%
83,706
02/18/2026
2,200.00
2,400.00
2,150.00
2,280.00
+3.64%
168,068
02/17/2026
2,180.00
2,300.00
2,010.00
2,200.00
-15.38%
394,555
02/13/2026
2,240.00
2,800.00
2,230.00
2,600.00
+14.04%
238,697
02/12/2026
2,420.00
2,420.00
2,140.10
2,280.00
-5.00%
137,957
02/11/2026
2,330.00
2,430.00
2,060.00
2,400.00
+3.00%
231,722
02/10/2026
2,440.00
2,440.00
2,285.00
2,330.00
-2.92%
86,228
02/09/2026
2,480.00
2,480.00
2,200.00
2,400.00
-2.44%
239,266
02/06/2026
2,330.00
2,550.00
2,300.00
2,460.00
+8.37%
122,483
02/05/2026
2,590.00
2,590.00
2,260.00
2,270.00
-14.66%
86,216
02/04/2026
2,630.00
2,670.00
2,280.00
2,660.00
+3.10%
139,289
02/03/2026
2,640.00
2,729.90
2,260.00
2,580.00
-2.27%
371,694
02/02/2026
2,920.00
3,220.00
2,580.00
2,640.00
-11.71%
507,333