Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HUBCZ Historical Prices

Hub Cyber Security Ltd. Warrant · daily open, high, low, close & volume

Trading days
174
Period high
0.0416
Period low
0.0013
Period change
+1.01%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.01000.01000.01000.0100-19.35%3,007
Oct 28, 20260.01100.01240.01000.0124+61.04%16,054
Oct 23, 20260.01100.01100.00770.0077-56.74%6,894
Oct 22, 20260.01780.01780.01780.0178+154.29%512
Oct 21, 20260.00700.00700.00700.0070-51.39%10,020
Oct 20, 20260.01440.01440.01440.0144+29.73%7,768
Oct 9, 20260.01110.01110.01110.0111-2.63%11,634
Oct 5, 20260.01140.01140.01140.0114-1.72%9,986
Sep 25, 20260.01160.01160.01160.0116-27.50%1,301
Sep 22, 20260.01790.01790.01600.0160+0.00%4,671
Sep 21, 20260.01400.01790.01390.0160-11.11%4,097
Sep 17, 20260.01230.01800.01110.0180+46.34%28,280
Sep 16, 20260.01220.01230.01220.0123+1.65%3,352
Sep 11, 20260.01210.01210.01210.0121-19.33%101
Sep 8, 20260.02000.02000.01490.0150-25.00%2,421
Sep 4, 20260.01490.02000.01310.0200+34.23%42,501
Sep 3, 20260.01490.01490.01480.0149+33.04%1,287
Sep 2, 20260.01550.02000.01120.0112+31.76%81,715
Aug 31, 20260.00850.01140.00850.0085+3.66%11,444
Aug 26, 20260.01020.01020.00820.0082-11.83%1,554
Aug 25, 20260.00930.00930.00930.0093-6.06%451
Aug 24, 20260.01130.01130.00990.0099-13.91%446
Aug 21, 20260.00990.01160.00990.0115+40.24%8,100
Aug 20, 20260.00820.00820.00820.0082-18.00%1,856
Aug 19, 20260.00660.01160.00660.0100-15.25%5,008
Aug 18, 20260.01580.01610.00810.0118-5.60%157,298
Aug 17, 20260.01410.01590.01250.0125-11.35%15,252
Aug 14, 20260.01300.01490.01110.0141-17.06%111,437
Aug 13, 20260.01800.02490.01160.0170+4.94%103,496
Aug 12, 20260.01280.02400.01020.0162+60.40%221,883
Aug 11, 20260.02000.02000.01000.0101-47.94%22,137
Aug 10, 20260.01260.01980.00900.0194+223.33%48,090
Aug 7, 20260.01730.01730.00600.0060-70.00%50,839
Aug 6, 20260.01700.02000.01700.0200+11.73%10,133
Aug 5, 20260.01620.01990.01620.0179+6.55%3,281
Aug 3, 20260.01990.01990.01680.0168+34.40%2,522
Jul 31, 20260.01230.01250.01230.0125-22.84%9,401
Jul 30, 20260.01620.01620.01620.0162-4.14%466
Jul 29, 20260.01690.01690.01690.0169+38.52%240,001
Jul 27, 20260.01220.01220.01220.0122-24.22%268
Jul 24, 20260.01100.01840.01100.0161-11.54%1,751
Jul 23, 20260.01540.01820.01530.0182+18.18%666
Jul 22, 20260.01100.01540.01100.0154+0.00%14,142
Jul 21, 20260.01550.01550.01540.0154-1.28%1,301
Jul 16, 20260.01570.01570.01410.0156+16.42%3,336
Jul 15, 20260.01430.01590.01300.0134-6.29%1,248,496
Jul 14, 20260.01430.01430.01420.0143+0.70%1,509
Jul 13, 20260.01800.02340.01420.0142-4.70%32,904
Jul 10, 20260.01490.01490.01490.0149-28.02%8,409
Jul 9, 20260.02070.02070.02070.0207+0.00%3,001
Jul 8, 20260.02070.02070.01780.0207-0.48%11,839
Jul 7, 20260.01470.02080.01470.0208+6.12%18,306
Jul 6, 20260.02090.02090.01460.0196-4.85%50,922
Jul 2, 20260.02070.02070.01140.0206+74.58%13,183
Jul 1, 20260.01140.01180.01070.0118-43.54%49,001
Jun 30, 20260.02400.02400.02080.0209-12.92%17,071
Jun 29, 20260.02220.02400.01040.0240-15.79%26,805
Jun 26, 20260.01380.03000.01290.0285+185.00%53,233
Jun 25, 20260.00800.01590.00800.0100-15.25%67,527
Jun 24, 20260.02440.02900.01180.0118-17.48%5,411
Jun 23, 20260.01430.01500.00910.0143+0.70%166,589
Jun 22, 20260.01300.01430.01300.0142+1.43%2,362
Jun 18, 20260.01440.01440.01300.0140+7.69%11,163
Jun 17, 20260.01440.01440.01300.0130-9.09%16,220
Jun 16, 20260.01300.01450.01300.0143+9.16%16,125
Jun 15, 20260.01200.01580.01200.0131-30.32%67,998
Jun 12, 20260.00810.01880.00810.0188+35.25%47,265
Jun 11, 20260.01260.01470.01250.0139+19.83%14,975
Jun 10, 20260.02000.02000.01110.0116-47.03%52,767
Jun 9, 20260.01180.02900.00900.0219+140.66%99,133
Jun 8, 20260.00910.00910.00910.0091-2.15%716
Jun 5, 20260.00900.01110.00800.0093-15.45%92,340
Jun 4, 20260.02200.02200.01100.0110-50.00%62,577
Jun 3, 20260.03000.03000.02200.0220-21.43%78,298
Jun 2, 20260.02000.03340.01520.0280+27.27%393,843
Jun 1, 20260.02200.02200.01320.0220+0.00%92,051
May 29, 20260.01210.02900.01210.0220+78.86%215,264
May 28, 20260.01030.01240.01020.0123+20.59%28,869
May 27, 20260.01040.01350.01020.0102+0.99%5,152
May 26, 20260.00900.01490.00900.0101-21.09%21,409
May 22, 20260.01400.01500.00950.0128+3.23%127,682
May 21, 20260.01160.01400.01000.0124+5.98%31,430
May 20, 20260.00800.01400.00770.0117-9.30%43,487
May 19, 20260.01300.01300.01180.0129-0.77%26,123
May 18, 20260.01300.01300.01300.0130+26.21%116
May 15, 20260.00690.01430.00690.0103-31.33%296,706
May 14, 20260.01090.01500.00950.0150+37.61%34,525
May 13, 20260.00670.01610.00670.0109+12.37%19,502
May 12, 20260.00780.00980.00630.0097-1.02%10,600
May 11, 20260.00710.01090.00710.0098+15.29%62,175
May 8, 20260.00590.00860.00590.0085+66.67%26,527
May 7, 20260.00520.00530.00510.0051-27.14%13,000
May 6, 20260.00760.00760.00700.0070-9.09%4,000
May 5, 20260.00750.00770.00750.0077-6.10%3,130
May 4, 20260.00830.00830.00820.0082-1.20%9,700
May 1, 20260.00760.00830.00760.0083-4.60%5,006
Apr 30, 20260.00870.00870.00870.0087+0.00%2,506
Apr 29, 20260.00800.00870.00770.0087+8.75%51,068
Apr 28, 20260.00990.01240.00800.0080+5.26%27,460
Apr 27, 20260.00760.00760.00760.0076+0.00%1,800
Apr 24, 20260.00770.01000.00760.0076+1.33%29,826
Apr 23, 20260.00770.00770.00750.0075-16.67%6,768
Apr 22, 20260.00750.00900.00750.0090+15.38%10,478
Apr 21, 20260.00770.00900.00770.0078-13.33%13,627
Apr 20, 20260.01000.01230.00710.0090-8.16%101,803
Apr 17, 20260.01140.01260.00900.0098-3.92%70,539
Apr 16, 20260.01410.02000.00550.0102-14.29%401,462
Apr 15, 20260.01030.02490.01000.0119-29.17%408,567
Apr 14, 20260.00450.04160.00440.0168+342.11%1,344,789
Apr 13, 20260.00410.00410.00380.0038-41.54%19,532
Apr 10, 20260.00650.00650.00650.0065+0.00%2,382
Apr 9, 20260.00500.00650.00500.0065-15.58%4,778
Apr 8, 20260.00580.00780.00390.0077+28.33%3,664
Apr 7, 20260.00400.00610.00400.0060+20.00%50,317
Apr 6, 20260.00400.00510.00400.0050+0.00%1,200
Apr 2, 20260.00510.00510.00500.0050+21.95%210
Apr 1, 20260.00420.00420.00370.0041-50.00%142,667
Mar 31, 20260.00410.00840.00410.0082+17.14%78,947
Mar 30, 20260.00600.00840.00600.0070+16.67%6,000
Mar 27, 20260.00420.00600.00420.0060+46.34%2,600
Mar 26, 20260.00410.00890.00410.0041-44.59%43,494
Mar 25, 20260.00990.00990.00340.0074+48.00%46,774
Mar 24, 20260.01000.01000.00300.0050+56.25%126,516
Mar 23, 20260.00600.00600.00260.0032-20.00%389,282
Mar 20, 20260.00350.00580.00290.0040-18.37%330,583
Mar 19, 20260.00500.00500.00300.0049-18.33%37,468
Mar 18, 20260.01000.01000.00350.0060-25.00%134,598
Mar 17, 20260.00800.00800.00800.0080-26.61%600
Mar 16, 20260.00650.01250.00130.0109+57.97%71,227
Mar 13, 20260.00690.00690.00690.0069-40.52%6,250
Mar 9, 20260.01160.01160.01160.0116+43.21%1,000
Mar 3, 20260.00810.00810.00810.0081-1.22%1,311
Feb 26, 20260.00820.00820.00820.0082+1.23%25,000
Feb 18, 20260.00900.00900.00810.0081-6.90%5,059
Feb 10, 20260.00870.00870.00870.0087-1.14%2,760
Jan 27, 20260.00870.00880.00870.0088+7.32%400
Jan 22, 20260.00820.00820.00820.0082-21.15%125
Jan 21, 20260.01000.01040.01000.0104+0.00%5,318
Jan 20, 20260.01050.01050.01040.0104+26.83%339
Jan 16, 20260.01260.01260.00810.0082-34.92%5,749
Jan 13, 20260.01260.01260.01260.0126+0.00%1,762
Jan 12, 20260.00830.01260.00830.0126-1.56%3,299
Jan 9, 20260.01210.01280.01210.0128+0.00%2,399
Jan 8, 20260.01060.01280.01000.0128+20.75%2,899
Jan 7, 20260.00800.01280.00800.0106+32.50%111,338
Jan 6, 20260.00800.00800.00800.0080-38.46%20,400
Jan 5, 20260.01300.01300.01300.0130-3.70%200
Jan 2, 20260.01050.01350.01050.0135+28.57%433
Dec 31, 20250.01350.01350.00800.0105-3.67%86,062
Dec 30, 20250.00900.01300.00800.0109-16.15%6,286
Dec 29, 20250.01350.01350.01200.0130+0.00%241,089
Dec 26, 20250.01250.01300.00900.0130-1.52%146,058
Dec 23, 20250.00870.01500.00870.0132+78.38%408,735
Dec 19, 20250.00740.00740.00740.0074-14.94%700
Dec 18, 20250.00880.00880.00870.0087+0.00%278
Dec 17, 20250.00730.00870.00730.0087+42.62%24,380
Dec 16, 20250.00620.00620.00610.0061-3.17%37,777
Dec 15, 20250.00880.00880.00620.0063-28.41%8,000
Dec 12, 20250.00880.00880.00870.0088+1.15%61,524
Dec 11, 20250.00610.00880.00610.0087-1.14%8,063
Dec 9, 20250.00600.00900.00600.0088+11.39%397,412
Dec 8, 20250.00900.00900.00790.0079+3.95%291
Dec 5, 20250.00800.00800.00650.0076-17.39%200,440
Dec 4, 20250.00890.00950.00810.0092+21.05%217,065
Dec 2, 20250.00760.00770.00630.0076-18.28%12,823
Dec 1, 20250.00900.00950.00900.0093-2.11%66,334
Nov 26, 20250.00950.00950.00950.0095+20.25%37,107
Nov 21, 20250.00780.00950.00780.0079+0.00%205,586
Nov 20, 20250.00800.00800.00790.0079-3.66%39,824
Nov 19, 20250.00800.00820.00800.0082-2.38%3,981
Nov 18, 20250.00840.00840.00840.0084-1.18%8,020
Nov 17, 20250.00840.00850.00840.0085-3.41%930
Nov 14, 20250.00870.00880.00870.0088-11.11%1,500
Nov 13, 20250.00990.00990.00990.0099+0.00%382

Daily open, high, low, close and volume for Hub Cyber Security Ltd. Warrant (HUBCZ). Showing 174 trading days. Unadjusted prices.