2m 2m 2m 2m 2m 2m 2m
UBISOFT Entertain. (UBSFF)
OTC
$6.33+$0.57 (+9.81%)
Price as of Aug 03, 2026- N/AMarket Cap
- -39.76%1-Year Change
- Electronic Gaming & MultimediaIndustry
UBISOFT Entertain. (UBSFF)
$6.33+$0.57 (+9.81%)
- 1 Month+0.72%Low Price$5.45High Price$7.00
- 3 Months+6.57%Low Price$4.95High Price$7.00
- 1 Year-39.76%Low Price$4.50High Price$11.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 6.33 | 6.33 | 6.33 | 6.33 | +9.81% | 908 |
07/30/2026 | 5.75 | 5.76 | 5.75 | 5.76 | -4.00% | 1,549 |
07/29/2026 | 6.99 | 6.99 | 6.00 | 6.00 | 0.00% | 1,400 |
07/28/2026 | 6.38 | 6.38 | 6.00 | 6.00 | +10.09% | 1,534 |
07/27/2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 3,970 |
07/23/2026 | 5.65 | 5.65 | 5.45 | 5.45 | -10.39% | 820 |
07/22/2026 | 6.08 | 6.08 | 6.08 | 6.08 | +7.65% | 213 |
07/21/2026 | 5.65 | 5.65 | 5.65 | 5.65 | -6.80% | 272 |
07/20/2026 | 5.80 | 6.18 | 5.50 | 6.06 | +1.04% | 827 |
07/17/2026 | 6.25 | 6.25 | 6.00 | 6.00 | -3.54% | 1,596 |
07/16/2026 | 6.22 | 6.22 | 6.22 | 6.22 | -11.14% | 247 |
07/15/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +15.13% | 1,595 |
07/13/2026 | 6.08 | 6.08 | 6.08 | 6.08 | -9.25% | 174 |
07/10/2026 | 6.50 | 6.70 | 6.50 | 6.70 | -0.74% | 509 |
07/08/2026 | 6.00 | 6.75 | 6.00 | 6.75 | +19.47% | 2,527 |
07/07/2026 | 6.61 | 6.61 | 5.65 | 5.65 | -5.83% | 896 |
07/06/2026 | 6.00 | 6.00 | 6.00 | 6.00 | -4.46% | 136 |
07/02/2026 | 6.00 | 6.28 | 6.00 | 6.28 | +8.28% | 221 |
07/01/2026 | 5.70 | 5.80 | 5.70 | 5.80 | +1.75% | 2,180 |
06/24/2026 | 6.25 | 6.25 | 5.70 | 5.70 | -8.80% | 713 |
06/23/2026 | 6.25 | 6.25 | 6.25 | 6.25 | +4.52% | 591 |
06/22/2026 | 6.00 | 6.13 | 5.98 | 5.98 | +16.12% | 577 |
06/18/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +4.04% | 1,162 |
06/17/2026 | 5.70 | 5.70 | 4.95 | 4.95 | -13.16% | 360 |
06/15/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.78% | 350 |
06/12/2026 | 5.71 | 5.75 | 5.71 | 5.75 | +0.79% | 257 |
06/11/2026 | 5.60 | 5.70 | 5.50 | 5.70 | -9.52% | 686 |
06/09/2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 656 |
06/08/2026 | 6.26 | 6.30 | 6.26 | 6.30 | +0.70% | 344 |
06/05/2026 | 6.26 | 6.26 | 6.26 | 6.26 | +11.71% | 1,545 |
06/04/2026 | 5.60 | 5.60 | 5.60 | 5.60 | -9.31% | 151 |
06/01/2026 | 6.18 | 6.18 | 6.18 | 6.18 | -7.66% | 552 |
05/29/2026 | 6.40 | 6.69 | 6.40 | 6.69 | +11.46% | 2,698 |
05/28/2026 | 5.98 | 6.40 | 5.98 | 6.00 | 0.00% | 1,191 |
05/27/2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 395 |
05/26/2026 | 5.58 | 6.40 | 5.58 | 6.00 | +3.81% | 4,387 |
05/22/2026 | 5.78 | 5.78 | 5.78 | 5.78 | +3.21% | 1,908 |
05/21/2026 | 5.26 | 6.00 | 5.00 | 5.60 | -6.67% | 5,643 |
05/20/2026 | 5.86 | 6.00 | 5.86 | 6.00 | +2.39% | 1,249 |
05/19/2026 | 5.86 | 5.86 | 5.86 | 5.86 | +4.09% | 3,361 |
05/18/2026 | 5.63 | 5.63 | 5.63 | 5.63 | +4.45% | 109 |
05/13/2026 | 5.85 | 5.85 | 5.39 | 5.39 | -7.07% | 13,226 |
05/12/2026 | 5.39 | 5.80 | 5.39 | 5.80 | -3.65% | 1,622 |
05/11/2026 | 5.73 | 6.10 | 5.73 | 6.02 | -0.66% | 3,808 |
05/08/2026 | 5.75 | 6.06 | 5.75 | 6.06 | +8.45% | 329 |
05/07/2026 | 5.73 | 5.73 | 5.59 | 5.59 | +1.60% | 868 |
05/06/2026 | 5.82 | 6.09 | 5.50 | 5.50 | -9.84% | 3,773 |
05/05/2026 | 6.00 | 6.10 | 6.00 | 6.10 | +1.67% | 627 |
05/04/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +1.10% | 217 |
04/28/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +3.58% | 239 |
04/27/2026 | 6.38 | 6.38 | 5.73 | 5.73 | -4.51% | 641 |
04/24/2026 | 6.04 | 6.04 | 6.00 | 6.00 | -6.71% | 575 |
04/23/2026 | 6.52 | 7.00 | 6.43 | 6.43 | +2.91% | 1,923 |
04/22/2026 | 5.50 | 6.25 | 5.50 | 6.25 | +3.64% | 545 |
04/21/2026 | 5.75 | 6.52 | 5.75 | 6.03 | +9.44% | 1,647 |
04/20/2026 | 6.50 | 6.50 | 5.51 | 5.51 | -11.13% | 1,979 |
04/17/2026 | 5.69 | 6.27 | 5.69 | 6.20 | +9.35% | 6,688 |
04/16/2026 | 5.67 | 5.67 | 5.67 | 5.67 | +3.47% | 244 |
04/15/2026 | 5.38 | 5.48 | 5.25 | 5.48 | +6.82% | 28,908 |
04/14/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +2.60% | 945 |
04/10/2026 | 5.00 | 5.00 | 4.75 | 5.00 | +4.17% | 7,800 |
04/09/2026 | 4.70 | 4.80 | 4.70 | 4.80 | +0.84% | 1,120 |
04/08/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +3.93% | 10,303 |
04/07/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +0.22% | 178 |
04/06/2026 | 4.61 | 4.70 | 4.51 | 4.57 | -0.96% | 19,413 |
04/02/2026 | 5.20 | 5.20 | 4.61 | 4.61 | +2.54% | 790 |
03/27/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -4.76% | 1,102 |
03/24/2026 | 4.70 | 5.19 | 4.70 | 4.73 | +0.53% | 5,590 |
03/23/2026 | 4.85 | 4.85 | 4.70 | 4.70 | +4.44% | 10,121 |
03/20/2026 | 4.75 | 5.04 | 4.50 | 4.50 | -3.23% | 1,194 |
03/19/2026 | 4.60 | 4.65 | 4.60 | 4.65 | -7.00% | 8,008 |
03/18/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.28% | 225 |
03/17/2026 | 5.59 | 5.59 | 4.50 | 4.99 | -4.12% | 990 |
03/13/2026 | 5.00 | 5.20 | 5.00 | 5.20 | +4.00% | 515 |
03/12/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 248 |
03/11/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +2.04% | 191 |
03/10/2026 | 5.80 | 5.80 | 4.90 | 4.90 | +2.51% | 657 |
03/09/2026 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 238 |
03/06/2026 | 4.56 | 4.80 | 4.56 | 4.80 | -5.14% | 11,104 |
03/04/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.10% | 2,110 |
03/03/2026 | 5.15 | 5.15 | 4.76 | 5.07 | +1.30% | 2,324 |
03/02/2026 | 5.18 | 5.18 | 4.78 | 5.00 | -1.96% | 6,205 |
02/27/2026 | 5.60 | 5.60 | 5.10 | 5.10 | -8.93% | 2,896 |
02/26/2026 | 5.90 | 5.90 | 5.50 | 5.60 | +3.70% | 13,589 |
02/25/2026 | 5.64 | 5.64 | 5.40 | 5.40 | +13.21% | 658 |
02/24/2026 | 4.80 | 4.80 | 4.77 | 4.77 | -4.60% | 490 |
02/23/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 1,248 |
02/20/2026 | 5.00 | 5.00 | 4.89 | 5.00 | -4.31% | 3,830 |
02/19/2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 1,637 |
02/18/2026 | 5.64 | 5.64 | 5.23 | 5.23 | -2.34% | 5,951 |
02/17/2026 | 5.90 | 5.90 | 5.28 | 5.35 | -3.60% | 1,947 |
02/13/2026 | 5.40 | 5.55 | 5.20 | 5.55 | +6.73% | 2,383 |
02/12/2026 | 5.00 | 5.20 | 5.00 | 5.20 | +3.59% | 1,838 |
02/11/2026 | 5.20 | 5.20 | 5.02 | 5.02 | -9.35% | 2,328 |
02/10/2026 | 5.63 | 5.75 | 5.54 | 5.54 | -0.52% | 3,104 |
02/09/2026 | 5.50 | 5.90 | 5.50 | 5.57 | +5.03% | 1,021 |
02/06/2026 | 5.10 | 6.00 | 5.10 | 5.30 | +4.95% | 542 |
02/05/2026 | 6.20 | 6.20 | 4.80 | 5.05 | -7.34% | 4,212 |
02/04/2026 | 6.00 | 6.00 | 4.90 | 5.45 | +0.93% | 9,104 |
02/03/2026 | 5.25 | 5.40 | 4.85 | 5.40 | -5.92% | 5,820 |