Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HUBCW Historical Prices

Hub Cyber Security Ltd. Warrant 2/27/28 · daily open, high, low, close & volume

Trading days
246
Period high
0.1179
Period low
0.0034
Period change
-71.55%
DateOpenHighLowCloseChangeVolume
Nov 12, 20260.00720.00720.00660.0066+1.54%10,219
Nov 11, 20260.00650.00740.00650.0065+3.17%35,227
Nov 10, 20260.00630.00700.00630.0063+0.00%89,027
Nov 9, 20260.00730.00730.00630.0063+0.00%11,570
Nov 6, 20260.00610.00730.00610.0063-12.50%20,451
Nov 5, 20260.00730.00730.00660.0072+5.88%22,614
Nov 4, 20260.00750.00750.00640.0068-12.82%238,354
Nov 3, 20260.00900.01200.00680.0078+9.86%934,805
Nov 2, 20260.00690.00870.00690.0071-1.39%58,361
Oct 30, 20260.00780.00780.00720.0072+10.77%24,085
Oct 28, 20260.00650.00650.00650.0065+0.00%4,505
Oct 27, 20260.00650.00650.00650.0065-1.52%846
Oct 26, 20260.00860.00860.00650.0066-18.52%15,347
Oct 23, 20260.00800.00810.00800.0081+15.71%47,833
Oct 22, 20260.00870.00870.00630.0070-20.45%13,574
Oct 21, 20260.00800.00880.00800.0088+20.55%9,527
Oct 20, 20260.00900.00900.00730.0073+19.67%3,169
Oct 19, 20260.00750.00750.00610.0061-14.08%211,353
Oct 16, 20260.00900.00900.00710.0071-5.33%19,254
Oct 15, 20260.00900.00900.00750.0075-16.67%46,664
Oct 14, 20260.00900.00900.00710.0090+11.11%3,351
Oct 13, 20260.00900.00900.00710.0081+1.25%15,786
Oct 12, 20260.00890.00900.00800.0080-1.23%43,941
Oct 9, 20260.00770.00810.00770.0081-10.00%32,546
Oct 8, 20260.00900.00900.00800.0090+12.50%51,991
Oct 7, 20260.00700.00800.00700.0080+19.40%6,204
Oct 5, 20260.00800.00800.00610.0067-15.19%24,085
Oct 2, 20260.00930.00930.00620.0079-16.84%197,278
Oct 1, 20260.00820.00950.00810.0095+15.85%314,047
Sep 30, 20260.00920.00920.00820.0082+0.00%6,362
Sep 29, 20260.00840.00840.00810.0082-13.68%33,761
Sep 28, 20260.00840.00950.00810.0095+4.40%38,308
Sep 25, 20260.00850.00910.00850.0091+8.33%10,362
Sep 24, 20260.01100.01100.00840.0084-10.64%16,598
Sep 23, 20260.00930.00940.00830.0094+2.17%15,036
Sep 22, 20260.01000.01000.00910.0092+12.20%16,591
Sep 21, 20260.00820.00820.00820.0082-12.77%34,471
Sep 18, 20260.00940.00940.00810.0094+16.05%16,884
Sep 17, 20260.00820.00830.00810.0081-12.90%1,655
Sep 16, 20260.00930.00930.00930.0093+0.00%8,313
Sep 15, 20260.00970.00970.00820.0093+13.41%7,081
Sep 14, 20260.00850.01300.00810.0082+2.50%114,892
Sep 11, 20260.01010.01010.00800.0080-29.20%38,548
Sep 9, 20260.01100.01130.01100.0113+0.00%8,222
Sep 8, 20260.01200.01200.00750.0113+8.65%25,772
Sep 4, 20260.00960.01220.00900.0104+30.00%29,395
Sep 3, 20260.00970.00980.00760.0080-17.53%19,220
Sep 2, 20260.00940.00990.00900.0097+36.62%16,944
Aug 31, 20260.00800.00900.00710.0071-28.28%60,948
Aug 28, 20260.00990.00990.00990.0099+0.00%960
Aug 27, 20260.00990.00990.00990.0099+0.00%80,237
Aug 26, 20260.00760.00990.00760.0099-1.00%21,035
Aug 25, 20260.01010.01010.00920.0100+9.89%10,635
Aug 24, 20260.00900.00910.00770.0091-11.65%5,526
Aug 21, 20260.01000.01030.00700.0103+9.57%172,987
Aug 20, 20260.00940.00940.00940.0094-20.34%1,013
Aug 19, 20260.01090.01190.01090.0118+15.69%16,279
Aug 18, 20260.01020.01020.00950.0102-7.27%2,606
Aug 17, 20260.01030.01190.00940.0110+6.80%23,647
Aug 14, 20260.01030.01060.00960.0103-3.74%1,823
Aug 13, 20260.01090.01090.00920.0107+11.46%26,368
Aug 12, 20260.00950.01120.00910.0096-12.73%10,844
Aug 11, 20260.01120.01120.00920.0110-2.65%14,933
Aug 10, 20260.01150.01160.00900.0113-2.59%13,296
Aug 7, 20260.00850.01240.00850.0116-8.66%95,141
Aug 6, 20260.01110.01270.00900.0127-0.78%124,780
Aug 5, 20260.01190.01300.01090.0128+16.36%41,181
Aug 4, 20260.01190.01280.01010.0110-6.78%30,566
Aug 3, 20260.01090.01280.01090.0118+8.26%11,645
Jul 31, 20260.01170.01230.00900.0109-6.84%54,412
Jul 30, 20260.01250.01300.01000.0117+14.71%127,378
Jul 29, 20260.01000.01330.01000.0102+0.99%23,466
Jul 28, 20260.01220.01330.01010.0101-17.21%69,618
Jul 27, 20260.01410.01410.01160.0122-12.86%64,015
Jul 24, 20260.01320.01400.01140.0140-6.04%18,840
Jul 23, 20260.01320.01490.01320.0149+12.88%25,907
Jul 22, 20260.01330.01490.01110.0132-1.49%127,167
Jul 21, 20260.01370.01370.01310.0134-14.65%24,897
Jul 20, 20260.01360.01570.01360.0157+12.14%60,041
Jul 17, 20260.01600.01890.01360.0140+2.94%65,620
Jul 16, 20260.01690.01690.01360.0136-2.16%14,003
Jul 15, 20260.01530.01540.01370.0139-17.75%19,835
Jul 14, 20260.01720.01720.01690.0169+12.67%1,286
Jul 13, 20260.01320.01690.01320.0150+2.04%71,789
Jul 10, 20260.01450.01500.01450.0147+1.38%18,143
Jul 9, 20260.01320.01450.01320.0145+6.62%63,693
Jul 8, 20260.01400.01450.01350.0136+0.74%37,806
Jul 7, 20260.01590.01970.01310.0135-10.60%244,791
Jul 6, 20260.01310.01690.01310.0151-6.21%139,890
Jul 2, 20260.01880.01890.01530.0161-4.73%51,092
Jul 1, 20260.01650.01890.01650.0169+2.42%69,296
Jun 30, 20260.01310.01680.01310.0165+26.92%111,982
Jun 29, 20260.01590.01650.01300.0130-14.47%67,170
Jun 26, 20260.01640.01640.01300.0152-7.32%126,612
Jun 25, 20260.01300.01680.01300.0164+17.14%47,608
Jun 24, 20260.01670.01700.01370.0140-15.66%218,905
Jun 23, 20260.01600.02190.01590.0166+3.75%176,494
Jun 22, 20260.01990.01990.01600.0160-20.40%63,985
Jun 18, 20260.01900.02530.01700.0201+5.79%255,224
Jun 17, 20260.02000.02000.01510.0190-5.00%102,804
Jun 16, 20260.02020.02880.01900.0200+5.82%871,357
Jun 15, 20260.01950.03000.01800.0189+22.73%991,209
Jun 12, 20260.01700.01950.01500.0154+10.00%276,009
Jun 11, 20260.01590.01680.01360.0140-19.08%139,466
Jun 10, 20260.01670.01900.01550.0173+3.59%368,642
Jun 9, 20260.02400.02400.01510.0167-20.48%611,302
Jun 8, 20260.02100.02750.01910.0210+0.00%948,939
Jun 5, 20260.02780.02790.01900.0210+0.96%880,209
Jun 4, 20260.02780.02800.01750.0208-58.40%1,815,683
Jun 3, 20260.06500.08000.03400.0500+51.52%6,150,348
Jun 2, 20260.01800.11790.01710.0330+78.38%10,477,236
Jun 1, 20260.02690.02800.01600.0185+6.32%2,181,862
May 29, 20260.03000.04400.01600.0174+10.83%8,961,223
May 28, 20260.01020.01890.01000.0157+26.61%687,117
May 27, 20260.01390.01400.01100.0124-13.29%32,517
May 26, 20260.01400.01430.01160.0143+1.42%153,136
May 22, 20260.01200.01430.01200.0141+6.82%112,592
May 21, 20260.01280.01320.01010.0132+3.94%77,298
May 20, 20260.01220.01290.01000.0127+4.96%209,748
May 19, 20260.01130.01700.01000.0121+12.04%918,843
May 18, 20260.01000.01140.00850.0108-3.57%661,100
May 15, 20260.01100.03900.00910.0112+1.82%5,325,925
May 14, 20260.00800.01100.00800.0110+10.00%40,345
May 13, 20260.01100.01100.00810.0100-5.66%45,627
May 12, 20260.01090.01100.00880.0106+1.92%15,561
May 11, 20260.01020.01040.00900.0104+19.54%32,973
May 8, 20260.00990.01000.00790.0087-12.12%34,353
May 7, 20260.00880.01000.00750.0099+11.24%55,275
May 6, 20260.00650.01220.00650.0089+25.35%365,625
May 5, 20260.00970.01030.00550.0071-31.07%516,383
May 4, 20260.00990.01030.00990.0103+0.00%8,322
May 1, 20260.01030.01030.01000.0103+1.98%18,490
Apr 30, 20260.01180.01180.01000.0101+1.00%16,131
Apr 29, 20260.01000.01100.00950.0100-3.85%92,385
Apr 28, 20260.01200.01200.00950.0104-16.80%90,417
Apr 27, 20260.01860.01870.01090.0125-0.79%173,803
Apr 24, 20260.00830.02870.00830.0126+50.00%1,167,465
Apr 23, 20260.00860.00890.00840.0084-5.62%69,608
Apr 22, 20260.00890.00890.00870.0089+3.49%38,348
Apr 21, 20260.01040.01090.00840.0086-17.31%172,676
Apr 20, 20260.01170.01180.00930.0104-9.57%149,269
Apr 17, 20260.01350.01350.01000.0115-14.81%246,578
Apr 16, 20260.01800.01900.01120.0135-41.30%216,038
Apr 15, 20260.01200.02570.01100.0230+90.08%1,130,152
Apr 14, 20260.00800.02000.00800.0121+55.13%1,586,561
Apr 13, 20260.00730.00790.00640.0078-11.36%173,719
Apr 10, 20260.00820.00880.00740.0088-1.12%16,419
Apr 9, 20260.00600.00900.00600.0089-2.20%13,476
Apr 8, 20260.00570.00990.00570.0091+21.33%287,988
Apr 7, 20260.00590.00890.00470.0075+10.29%438,941
Apr 6, 20260.00710.00830.00660.0068+3.03%648,406
Apr 2, 20260.00620.00670.00500.0066-1.49%142,052
Apr 1, 20260.00630.01180.00340.0067-4.29%558,723
Mar 31, 20260.00730.00750.00610.0070-4.11%413,626
Mar 30, 20260.01000.01000.00730.0073-22.34%24,363
Mar 27, 20260.00950.01000.00860.0094+0.00%65,492
Mar 26, 20260.00950.01030.00940.0094+0.00%43,697
Mar 25, 20260.01270.01980.00940.0094-2.08%1,680,144
Mar 24, 20260.00730.02700.00600.0096+26.32%1,834,666
Mar 23, 20260.00640.00780.00540.0076-3.80%163,225
Mar 20, 20260.00860.00860.00630.0079-12.22%133,200
Mar 19, 20260.00980.00990.00610.0090+9.76%310,104
Mar 18, 20260.00900.01030.00820.0082-15.46%55,928
Mar 17, 20260.00970.00970.00970.0097+11.49%8,888
Mar 16, 20260.00850.00870.00850.0087-13.00%11,650
Mar 13, 20260.00890.01000.00850.0100+4.17%12,304
Mar 12, 20260.00830.00960.00830.0096+15.66%21,691
Mar 11, 20260.00910.01000.00830.0083-14.43%36,089
Mar 10, 20260.00970.00970.00970.0097-4.90%24,592
Mar 9, 20260.01030.01030.00970.0102-4.67%1,575
Mar 6, 20260.00970.01070.00970.0107+0.00%33,200
Mar 5, 20260.00990.01070.00820.0107+4.90%41,054
Mar 4, 20260.01020.01290.00990.0102-17.07%74,542
Mar 3, 20260.01230.01270.01220.0123-4.65%39,200
Mar 2, 20260.01020.01290.00930.0129+0.00%78,982
Feb 27, 20260.01030.01300.01000.0129-1.53%137,647
Feb 26, 20260.01550.01750.00920.0131-3.68%221,542
Feb 25, 20260.01570.01870.01360.0136-2.86%27,080
Feb 24, 20260.01410.01410.01360.0140-10.83%18,431
Feb 23, 20260.01410.01570.01400.0157+4.67%10,791
Feb 20, 20260.01500.01500.01500.0150-3.23%7,898
Feb 19, 20260.01600.01760.01510.0155-3.73%24,511
Feb 18, 20260.01800.01980.01610.0161-19.10%146,290
Feb 17, 20260.01730.02000.01720.0199+0.00%11,995
Feb 13, 20260.02000.02000.01990.0199+4.74%70,181
Feb 12, 20260.01950.02020.01680.0190-3.55%12,587
Feb 11, 20260.01690.01970.01680.0197-0.51%17,186
Feb 10, 20260.01850.02140.01680.0198+7.03%10,240
Feb 9, 20260.02310.02320.01850.0185-26.00%69,205
Feb 6, 20260.01980.02500.01720.0250+8.23%66,083
Feb 5, 20260.01950.02310.01600.0231-0.86%28,421
Feb 4, 20260.01900.02330.01610.0233-7.54%6,001
Feb 3, 20260.02520.02520.02520.0252-0.40%372
Feb 2, 20260.02250.02530.01800.0253+10.96%42,606
Jan 30, 20260.01800.02280.01520.0228+14.00%13,953
Jan 29, 20260.02400.02400.01860.0200+0.00%53,745
Jan 28, 20260.02200.02400.02000.0200-16.67%93,306
Jan 27, 20260.01500.02400.01310.0240+2.13%147,048
Jan 26, 20260.01680.02360.01680.0235+30.56%296,626
Jan 23, 20260.01280.01800.01210.0180+12.50%121,740
Jan 22, 20260.01300.01670.01280.0160-4.19%25,171
Jan 21, 20260.01300.01680.01300.0167+11.33%35,788
Jan 20, 20260.01150.01540.01150.0150-4.46%21,803
Jan 16, 20260.01410.01650.01270.0157-9.25%81,782
Jan 15, 20260.01800.01800.01410.0173-3.89%16,100
Jan 14, 20260.01720.01800.01340.0180+0.00%27,983
Jan 13, 20260.01780.01900.01520.0180+0.56%28,077
Jan 12, 20260.01790.01820.01530.0179+16.99%47,021
Jan 9, 20260.01750.01800.01510.0153-12.57%9,094
Jan 8, 20260.01750.01750.01510.0175+0.00%12,218
Jan 7, 20260.01800.01800.01250.0175-2.78%25,294
Jan 6, 20260.01530.01800.01220.0180-1.64%18,691
Jan 5, 20260.01540.01830.01120.0183-8.04%117,963
Jan 2, 20260.01600.01990.01500.0199+8.15%8,102
Dec 31, 20250.01400.01990.01400.0184+0.00%18,624
Dec 30, 20250.01450.01840.01400.0184+31.43%7,638
Dec 29, 20250.02860.02870.01400.0140-51.22%304,116
Dec 26, 20250.02810.02870.02810.0287+58.56%10,000
Dec 24, 20250.02000.02940.01620.0181-22.65%22,569
Dec 23, 20250.02000.02980.01870.0234+17.00%169,678
Dec 22, 20250.01510.02240.01410.0200+11.11%147,099
Dec 19, 20250.01800.01850.01780.0180+0.00%12,448
Dec 18, 20250.01740.01870.01660.0180+7.78%46,413
Dec 17, 20250.01900.01900.01500.0167-1.76%45,806
Dec 16, 20250.01620.01730.01500.0170+13.33%34,500
Dec 15, 20250.01540.01750.01450.0150-13.29%52,843
Dec 12, 20250.01770.01770.01500.0173-1.70%33,521
Dec 11, 20250.01520.01770.01520.0176+0.00%29,524
Dec 10, 20250.01570.01760.01510.0176-10.20%120,737
Dec 9, 20250.01720.01960.01520.0196+10.11%90,641
Dec 8, 20250.01930.02020.01620.0178-6.32%15,180
Dec 5, 20250.01980.01980.01900.0190-5.94%1,576
Dec 4, 20250.01830.02020.01650.0202+4.66%6,522
Dec 2, 20250.01800.02000.01610.0193+3.21%24,185
Dec 1, 20250.01930.02040.01540.0187-8.78%44,867
Nov 28, 20250.02050.02050.01580.0205+7.89%56,821
Nov 26, 20250.01910.01910.01760.0190+15.85%49,703
Nov 25, 20250.02000.02860.01600.0164-15.03%249,747
Nov 24, 20250.02030.02030.01600.0193+12.87%66,819
Nov 21, 20250.01710.01980.01700.0171-13.64%35,230
Nov 20, 20250.01980.01990.01700.0198-4.81%59,644
Nov 19, 20250.01930.02080.01730.0208+0.48%1,375
Nov 18, 20250.02080.02080.01920.0207+0.00%15,511
Nov 17, 20250.01880.02070.01860.0207-9.21%14,975
Nov 14, 20250.02280.02280.02280.0228-1.72%7,700
Nov 13, 20250.01900.02320.01860.0232+2.20%22,700

Daily open, high, low, close and volume for Hub Cyber Security Ltd. Warrant 2/27/28 (HUBCW). Showing 246 trading days. Unadjusted prices.