Stockscreener 앱 받기
0.7343
1.45%
-0.0108
시간 외 거래:
.72
-0.0143
-1.95%
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $0.7606 | $0.7131 | $0.0475 | 128,562.0 | -1.45% |
| 2026-09-01 | $0.7465 | $0.7141 | $0.0324 | 46,812.0 | +1.03% |
| 2026-08-31 | $0.763 | $0.7128 | $0.0502 | 115,767.0 | -2.16% |
| 2026-08-28 | $0.797 | $0.7316 | $0.0654 | 139,577.0 | -3.31% |
| 2026-08-27 | $0.79 | $0.7529 | $0.0371 | 121,536.0 | +1.91% |
| 2026-08-26 | $0.78 | $0.7532 | $0.0268 | 137,392.0 | -0.27% |
| 2026-08-25 | $0.7747 | $0.7201 | $0.0546 | 183,765.0 | +2.50% |
| 2026-08-24 | $0.7751 | $0.7101 | $0.065 | 138,969.0 | +2.79% |
| 2026-08-21 | $0.7472 | $0.7048 | $0.0424 | 91,448.0 | -1.18% |
| 2026-08-20 | $0.74 | $0.6529 | $0.0871 | 254,163.0 | +6.88% |
| 2026-08-19 | $0.70 | $0.6636 | $0.0364 | 94,387.0 | +2.16% |
| 2026-08-18 | $0.73 | $0.66 | $0.07 | 263,471.0 | -8.50% |
| 2026-08-17 | $0.7594 | $0.70 | $0.0594 | 231,614.0 | -0.47% |
| 2026-08-14 | $0.7639 | $0.7302 | $0.0337 | 164,270.0 | -1.29% |
| 2026-08-13 | $0.7818 | $0.685 | $0.0968 | 363,579.0 | +5.81% |
| 2026-08-12 | $0.7696 | $0.68 | $0.0896 | 394,134.0 | -7.13% |
| 2026-08-11 | $0.8799 | $0.751 | $0.1289 | 871,098.0 | -10.04% |
| 2026-08-10 | $0.92 | $0.8452 | $0.0748 | 285,588.0 | -4.57% |
| 2026-08-07 | $0.96 | $0.883 | $0.077 | 292,724.0 | -8.60% |
| 2026-08-06 | $1.02 | $0.832 | $0.188 | 601,780.0 | +14.19% |
| 2026-08-05 | $0.9077 | $0.8101 | $0.0976 | 442,312.0 | -8.11% |
| 2026-08-04 | $1.05 | $0.88 | $0.17 | 1,876,673.0 | -10.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.7606 | $0.7131 | $0.0475 | 303,936.0 | -0.43% |
| 2026-08 | $1.13 | $0.6529 | $0.4771 | 7,425,720.0 | -30.75% |
| 2026-07 | $1.70 | $0.95 | $0.75 | 8,852,514.0 | -36.61% |
| 2026-06 | $19.29 | $1.14 | $18.15 | 156,648,811.1 | -67.83% |
| 2026-05 | $13.42 | $1.96 | $11.46 | 107,341,002.4 | -68.29% |
| 2026-04 | $353.9 | $15.74 | $338.2 | 2,043,956.5 | -83.41% |
| 2026-03 | $1,440.0 | $95.20 | $1,344.8 | 239,544.5 | -93.29% |
| 2026-02 | $3,220.0 | $1,040.0 | $2,180.0 | 6,053.4 | -50.50% |
| 2026-01 | $8,400.0 | $2,800.0 | $5,600.0 | 5,731.9 | -48.63% |
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17,632.5 | $4,786.5 | $12,846.0 | 3,783.1 | -61.03% |
| 2025-11 | $22,425.0 | $13,353.0 | $9,072.0 | 672.0 | -23.97% |
| 2025-10 | $31,500.0 | $20,550.0 | $10,950.0 | 1,061.5 | -25.89% |
| 2025-09 | $41,548.5 | $27,450.0 | $14,098.5 | 787.5 | -10.86% |
| 2025-08 | $58,650.0 | $31,650.0 | $27,000.0 | 513.6 | -44.47% |
| 2025-07 | $66,450.0 | $26,700.0 | $39,750.0 | 1,608.0 | +107.29% |
| 2025-06 | $38,550.0 | $25,800.0 | $12,750.0 | 1,849.4 | -14.67% |
| 2025-05 | $47,550.0 | $33,150.0 | $14,400.0 | 486.5 | -4.66% |
| 2025-04 | $57,748.5 | $32,250.0 | $25,498.5 | 512.9 | -17.77% |
| 2025-03 | $109,500.0 | $41,250.0 | $68,250.0 | 186.1 | -60.41% |
| 2025-02 | $210,000.0 | $75,195.0 | $134,805.0 | 391.9 | -9.38% |
| 2025-01 | $146,925.0 | $76,545.0 | $70,380.0 | 294.4 | +15.93% |
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $177,000.0 | $55,500.0 | $121,500.0 | 361.6 | +104.64% |
| 2024-11 | $91,470.0 | $64,650.0 | $26,820.0 | 68.72 | +17.49% |
| 2024-10 | $100,950.0 | $63,885.0 | $37,065.0 | 67.71 | -22.61% |
| 2024-09 | $98,835.0 | $65,220.0 | $33,615.0 | 85.24 | +19.08% |
| 2024-08 | $131,970.0 | $70,650.0 | $61,320.0 | 215.7 | -34.62% |
| 2024-07 | $126,630.0 | $99,255.0 | $27,375.0 | 66.86 | -4.88% |
| 2024-06 | $151,500.0 | $105,915.0 | $45,585.0 | 65.60 | +2.50% |
| 2024-05 | $185,985.0 | $114,525.0 | $71,460.0 | 190.4 | -16.35% |
| 2024-04 | $325,500.0 | $101,940.0 | $223,560.0 | 1,941.9 | +6.86% |
| 2024-03 | $210,000.0 | $129,930.2 | $80,069.9 | 29.00 | -35.14% |
| 2024-02 | $284,985.0 | $154,500.0 | $130,485.0 | 70.65 | -13.75% |
| 2024-01 | $371,775.0 | $211,500.0 | $160,275.0 | 106.2 | -26.27% |
1.12%
5.88%
자본화:
|
볼륨(24시간):