Stockscreener 앱 받기
1.49
6.88%
-0.11
시간 외 거래:
1.52
0.03
+2.01%
Hub Cyber Security Ltd 주식 (HUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.66 | $1.48 | $0.1785 | 613,242.0 | -6.88% |
| 2025-10-09 | $1.65 | $1.55 | $0.10 | 677,011.0 | -1.23% |
| 2025-10-08 | $1.82 | $1.62 | $0.20 | 1,017,075.0 | -8.47% |
| 2025-10-07 | $1.93 | $1.75 | $0.1756 | 961,697.0 | -7.81% |
| 2025-10-06 | $2.10 | $1.89 | $0.21 | 814,862.0 | -3.03% |
| 2025-10-03 | $2.04 | $1.95 | $0.09 | 494,569.0 | -2.46% |
| 2025-10-02 | $2.05 | $1.95 | $0.10 | 389,418.0 | +2.01% |
| 2025-10-01 | $2.05 | $1.93 | $0.12 | 404,636.0 | +1.02% |
| 2025-09-30 | $2.08 | $1.95 | $0.13 | 675,095.0 | -3.90% |
| 2025-09-29 | $2.08 | $1.83 | $0.25 | 942,396.0 | +7.89% |
| 2025-09-26 | $2.04 | $1.87 | $0.1662 | 500,209.0 | -3.55% |
| 2025-09-25 | $2.18 | $1.87 | $0.3063 | 1,605,179.0 | -8.37% |
| 2025-09-24 | $2.19 | $2.12 | $0.0698 | 363,577.0 | -0.92% |
| 2025-09-23 | $2.34 | $2.15 | $0.19 | 440,608.0 | -3.56% |
| 2025-09-22 | $2.30 | $2.18 | $0.1175 | 319,999.0 | +2.74% |
| 2025-09-19 | $2.24 | $2.09 | $0.15 | 462,928.0 | -0.45% |
| 2025-09-18 | $2.40 | $2.18 | $0.22 | 752,542.0 | +0.92% |
| 2025-09-17 | $2.28 | $2.18 | $0.10 | 250,924.0 | -3.96% |
| 2025-09-16 | $2.42 | $2.17 | $0.248 | 721,869.0 | -4.22% |
| 2025-09-15 | $2.53 | $2.29 | $0.24 | 524,840.0 | -1.25% |
| 2025-09-12 | $2.51 | $2.33 | $0.18 | 293,864.0 | -2.04% |
| 2025-09-11 | $2.62 | $2.41 | $0.2058 | 577,579.0 | -4.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.10 | $1.48 | $0.62 | 5,985,752.0 | -24.37% |
| 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% |
7.64%
자본화:
|
볼륨(24시간):