Stockscreener 앱 받기
0.905
2.16%
-0.02
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.91 | $0.8902 | $0.0198 | 38,210.0 | -2.16% |
| 2025-11-20 | $1.02 | $0.8927 | $0.1273 | 312,878.0 | -7.45% |
| 2025-11-19 | $1.17 | $0.98 | $0.19 | 534,077.0 | -13.09% |
| 2025-11-18 | $1.28 | $1.14 | $0.1399 | 784,341.0 | +3.60% |
| 2025-11-17 | $1.20 | $1.03 | $0.17 | 579,795.0 | -3.48% |
| 2025-11-14 | $1.19 | $1.09 | $0.0988 | 195,403.0 | +0.88% |
| 2025-11-13 | $1.38 | $1.09 | $0.2902 | 1,082,417.0 | -16.79% |
| 2025-11-12 | $1.47 | $1.36 | $0.1123 | 194,276.0 | -2.84% |
| 2025-11-11 | $1.48 | $1.40 | $0.075 | 220,992.0 | -0.70% |
| 2025-11-10 | $1.44 | $1.30 | $0.14 | 204,278.0 | +10.08% |
| 2025-11-07 | $1.38 | $1.27 | $0.1036 | 242,579.0 | -5.15% |
| 2025-11-06 | $1.43 | $1.35 | $0.0799 | 201,750.0 | -6.21% |
| 2025-11-05 | $1.47 | $1.36 | $0.105 | 113,850.0 | +5.84% |
| 2025-11-04 | $1.42 | $1.33 | $0.0899 | 593,427.0 | -1.44% |
| 2025-11-03 | $1.50 | $1.38 | $0.115 | 122,616.0 | -4.79% |
| 2025-10-31 | $1.50 | $1.41 | $0.0928 | 188,962.0 | +2.82% |
| 2025-10-30 | $1.46 | $1.37 | $0.09 | 380,181.0 | +1.43% |
| 2025-10-29 | $1.54 | $1.39 | $0.1458 | 624,044.0 | -1.41% |
| 2025-10-28 | $1.47 | $1.40 | $0.07 | 313,333.0 | -3.40% |
| 2025-10-27 | $1.60 | $1.45 | $0.149 | 680,788.0 | -7.55% |
| 2025-10-24 | $1.67 | $1.58 | $0.0895 | 302,335.0 | -3.05% |
| 2025-10-23 | $1.73 | $1.52 | $0.20 | 714,242.0 | +2.50% |
| 2025-10-22 | $1.98 | $1.54 | $0.44 | 3,545,445.0 | -1.84% |
Hub Cyber Security Ltd 주식 (HUBC) 연도별 가격 이력
이 심층 분석에서는 Hub Cyber Security Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hub Cyber Security Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.50 | $0.8902 | $0.6048 | 5,420,889.0 | -38.01% |
| 2025-10 | $2.10 | $1.37 | $0.73 | 15,922,015.0 | -25.89% |
| 2025-09 | $2.77 | $1.83 | $0.9399 | 11,812,968.0 | -10.86% |
| 2025-08 | $3.91 | $2.11 | $1.80 | 7,704,076.0 | -44.47% |
| 2025-07 | $4.43 | $1.78 | $2.65 | 24,119,623.0 | +107.29% |
| 2025-06 | $2.57 | $1.72 | $0.85 | 27,740,263.0 | -14.67% |
| 2025-05 | $3.17 | $2.21 | $0.96 | 7,297,655.0 | -4.66% |
| 2025-04 | $3.85 | $2.15 | $1.70 | 7,693,383.0 | -17.77% |
| 2025-03 | $7.30 | $2.75 | $4.55 | 2,790,787.2 | -60.41% |
| 2025-02 | $14.00 | $5.01 | $8.99 | 5,879,188.3 | -9.38% |
| 2025-01 | $9.79 | $5.10 | $4.69 | 4,416,237.7 | +15.93% |
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.80 | $3.70 | $8.10 | 5,424,240.7 | +104.64% |
| 2024-11 | $6.10 | $4.31 | $1.79 | 1,030,868.6 | +17.49% |
| 2024-10 | $6.73 | $4.26 | $2.47 | 1,015,708.2 | -22.61% |
| 2024-09 | $6.59 | $4.35 | $2.24 | 1,278,605.0 | +19.08% |
| 2024-08 | $8.80 | $4.71 | $4.09 | 3,235,253.9 | -34.62% |
| 2024-07 | $8.44 | $6.62 | $1.83 | 1,002,879.2 | -4.88% |
| 2024-06 | $10.10 | $7.06 | $3.04 | 983,992.9 | +2.50% |
| 2024-05 | $12.40 | $7.63 | $4.76 | 2,855,286.6 | -16.35% |
| 2024-04 | $21.70 | $6.80 | $14.90 | 29,128,728.4 | +6.86% |
| 2024-03 | $14.00 | $8.66 | $5.34 | 435,073.8 | -35.14% |
| 2024-02 | $19.00 | $10.30 | $8.70 | 1,059,790.6 | -13.75% |
| 2024-01 | $24.79 | $14.10 | $10.69 | 1,592,316.9 | -26.27% |
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.00 | $18.10 | $26.90 | 1,658,938.3 | -6.87% |
| 2023-11 | $74.86 | $22.50 | $52.36 | 817,487.5 | -64.80% |
| 2023-10 | $93.99 | $18.75 | $75.24 | 5,715,644.5 | +182.91% |
| 2023-09 | $38.50 | $20.30 | $18.20 | 142,438.8 | -36.76% |
| 2023-08 | $83.00 | $36.50 | $46.50 | 222,257.5 | -35.43% |
| 2023-07 | $63.10 | $33.30 | $29.80 | 258,390.2 | +21.12% |
| 2023-06 | $64.99 | $34.74 | $30.25 | 187,239.8 | -20.22% |
| 2023-05 | $80.00 | $52.99 | $27.01 | 417,600.7 | -27.28% |
| 2023-04 | $151.0 | $80.21 | $70.79 | 533,456.2 | -37.27% |
| 2023-03 | $192.8 | $124.0 | $68.75 | 266,300.6 | +0.00% |
1.10%
1.00%
자본화:
|
볼륨(24시간):