2m 2m 2m 2m 2m 2m 2m
UBISOFT Entertain. (UBSFF)
OTC
$6.18-$0.51 (-7.66%)
Price as of Jun 01, 2026- N/AMarket Cap
- -46.54%1-Year Change
- Electronic Gaming & MultimediaIndustry
UBISOFT Entertain. (UBSFF)
$6.18-$0.51 (-7.66%)
- 1 Month+4.04%Low Price$5.39High Price$6.69
- 3 Months+21.08%Low Price$4.50High Price$6.69
- 1 Year-46.54%Low Price$4.50High Price$11.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/02/2026 | 5.75 | 5.75 | 5.00 | 5.74 | -8.89% | 3,333 |
01/30/2026 | 5.55 | 6.30 | 5.30 | 6.30 | +14.03% | 8,313 |
01/29/2026 | 5.75 | 6.11 | 5.50 | 5.53 | -1.52% | 3,884 |
01/28/2026 | 5.75 | 5.95 | 5.52 | 5.61 | +6.86% | 3,701 |
01/27/2026 | 6.50 | 6.50 | 5.00 | 5.25 | -10.64% | 17,282 |
01/26/2026 | 5.75 | 6.50 | 5.00 | 5.88 | +11.90% | 9,813 |
01/23/2026 | 5.50 | 6.70 | 4.80 | 5.25 | 0.00% | 11,077 |
01/22/2026 | 6.75 | 6.75 | 4.85 | 5.25 | -21.99% | 45,302 |
01/21/2026 | 6.75 | 6.75 | 6.73 | 6.73 | -14.16% | 535 |
01/12/2026 | 7.84 | 7.84 | 7.84 | 7.84 | +20.62% | 215 |
01/06/2026 | 6.50 | 6.50 | 6.50 | 6.50 | -15.58% | 133 |
01/05/2026 | 7.70 | 7.70 | 7.70 | 7.70 | +1.32% | 221 |
01/02/2026 | 7.60 | 7.60 | 7.60 | 7.60 | +4.68% | 176 |
12/30/2025 | 7.75 | 7.75 | 7.26 | 7.26 | +8.68% | 354 |
12/29/2025 | 6.95 | 6.95 | 6.68 | 6.68 | -4.57% | 1,614 |
12/26/2025 | 6.80 | 7.00 | 6.80 | 7.00 | +1.54% | 1,990 |
12/24/2025 | 6.89 | 7.75 | 6.89 | 6.89 | -1.51% | 361 |
12/23/2025 | 7.00 | 7.00 | 7.00 | 7.00 | +3.70% | 1,200 |
12/22/2025 | 6.75 | 6.75 | 6.75 | 6.75 | +1.50% | 458 |
12/19/2025 | 7.20 | 7.90 | 6.65 | 6.65 | -7.64% | 1,688 |
12/18/2025 | 7.20 | 7.20 | 7.20 | 7.20 | +6.67% | 410 |
12/15/2025 | 6.75 | 6.75 | 6.75 | 6.75 | +3.85% | 1,981 |
12/12/2025 | 7.50 | 7.50 | 6.50 | 6.50 | -10.71% | 4,232 |
12/11/2025 | 7.28 | 7.28 | 7.28 | 7.28 | +4.75% | 301 |
12/10/2025 | 7.00 | 7.00 | 6.95 | 6.95 | -6.71% | 603 |
12/09/2025 | 7.50 | 7.50 | 7.45 | 7.45 | +6.43% | 305 |
12/03/2025 | 7.75 | 7.81 | 6.50 | 7.00 | -10.40% | 1,129 |
12/02/2025 | 7.81 | 7.81 | 7.81 | 7.81 | -2.34% | 144 |
12/01/2025 | 8.35 | 8.35 | 7.93 | 8.00 | -4.37% | 1,201 |
11/28/2025 | 8.37 | 8.37 | 8.37 | 8.37 | +2.89% | 514 |
11/26/2025 | 10.00 | 10.10 | 7.80 | 8.13 | -17.25% | 4,839 |