Get the Stockscreener App
5.588
8.39%
-0.512
UBISoft Entertainment Stock (UBSFF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2026 | $5.72 | $5.59 | $0.137 | 868.0 | -8.39% |
| May 05, 2026 | $6.10 | $6.00 | $0.10 | 627.0 | +1.67% |
| May 04, 2026 | $6.00 | $6.00 | $0.00 | 217.0 | +1.10% |
| Apr 28, 2026 | $5.93 | $5.93 | $0.00 | 239.0 | +3.58% |
| Apr 27, 2026 | $6.38 | $5.73 | $0.6504 | 641.0 | -4.51% |
| Apr 24, 2026 | $6.04 | $6.00 | $0.04 | 575.0 | -6.71% |
| Apr 23, 2026 | $7.00 | $6.43 | $0.5682 | 1,923.0 | +2.91% |
| Apr 22, 2026 | $6.25 | $5.50 | $0.75 | 545.0 | +3.64% |
| Apr 21, 2026 | $6.52 | $5.75 | $0.77 | 1,647.0 | +9.44% |
| Apr 20, 2026 | $6.50 | $5.51 | $0.99 | 1,979.0 | -11.13% |
| Apr 17, 2026 | $6.26 | $5.69 | $0.575 | 6,688.0 | +9.35% |
| Apr 16, 2026 | $5.67 | $5.67 | $0.00 | 244.0 | +3.47% |
| Apr 15, 2026 | $5.48 | $5.25 | $0.23 | 28,908.0 | +6.82% |
| Apr 14, 2026 | $5.13 | $5.13 | $0.00 | 945.0 | +2.60% |
| Apr 10, 2026 | $5.00 | $4.75 | $0.25 | 7,800.0 | +4.17% |
| Apr 09, 2026 | $4.80 | $4.70 | $0.10 | 1,120.0 | +0.84% |
| Apr 08, 2026 | $4.76 | $4.76 | $0.00 | 10,303.0 | +3.93% |
| Apr 07, 2026 | $4.58 | $4.58 | $0.00 | 178.0 | +0.22% |
UBISoft Entertainment Stock (UBSFF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of UBISoft Entertainment stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBSFF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of UBISoft Entertainment stock price history provides a foundation for understanding how the company's stock has evolved over time.
UBISoft Entertainment Stock (UBSFF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.10 | $5.59 | $0.512 | 1,712.0 | -5.85% |
| Apr, 2026 | $7.00 | $4.51 | $2.49 | 83,938.0 | +31.89% |
| Mar, 2026 | $5.80 | $4.50 | $1.30 | 42,293.0 | -11.76% |
| Feb, 2026 | $6.20 | $4.77 | $1.43 | 65,931.0 | -19.05% |
| Jan, 2026 | $7.84 | $4.80 | $3.04 | 100,652.0 | -13.22% |
UBISoft Entertainment Stock (UBSFF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.35 | $6.50 | $1.85 | 17,971.0 | -13.21% |
| Nov, 2025 | $10.10 | $6.53 | $3.57 | 14,467.0 | -5.58% |
| Oct, 2025 | $11.61 | $8.86 | $2.75 | 12,607.0 | -24.47% |
| Sep, 2025 | $11.73 | $10.00 | $1.73 | 10,614.0 | +6.64% |
| Aug, 2025 | $11.23 | $10.17 | $1.06 | 2,178.0 | +4.76% |
| Jul, 2025 | $11.01 | $10.50 | $0.51 | 3,790.0 | -4.59% |
| Jun, 2025 | $11.90 | $10.35 | $1.55 | 13,000.0 | -4.72% |
| May, 2025 | $12.79 | $10.70 | $2.09 | 51,560.0 | -4.55% |
| Apr, 2025 | $12.62 | $9.35 | $3.27 | 15,258.0 | -1.99% |
| Mar, 2025 | $16.06 | $12.22 | $3.83 | 269,689.0 | -5.43% |
| Feb, 2025 | $13.05 | $11.25 | $1.80 | 300,015.0 | +13.62% |
| Jan, 2025 | $13.66 | $11.49 | $2.17 | 19,418.0 | -14.06% |
UBISoft Entertainment Stock (UBSFF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.65 | $12.01 | $2.64 | 16,881.0 | +1.99% |
| Nov, 2024 | $15.64 | $12.89 | $2.75 | 14,503.0 | -11.23% |
| Oct, 2024 | $15.99 | $11.50 | $4.49 | 198,835.0 | +31.88% |
| Sep, 2024 | $16.89 | $10.30 | $6.58 | 61,334.0 | -41.66% |
| Aug, 2024 | $19.50 | $18.50 | $1.00 | 4,425.0 | -5.75% |
| Jul, 2024 | $24.47 | $20.30 | $4.17 | 6,122.0 | -6.02% |
| Jun, 2024 | $26.45 | $21.79 | $4.66 | 6,195.0 | -5.27% |
| May, 2024 | $24.94 | $22.01 | $2.93 | 6,189.0 | -2.95% |
| Apr, 2024 | $23.70 | $21.31 | $2.39 | 4,687.0 | +11.85% |
| Mar, 2024 | $22.30 | $20.34 | $1.96 | 9,450.0 | -7.44% |
| Feb, 2024 | $26.09 | $21.08 | $5.01 | 14,848.0 | +1.52% |
| Jan, 2024 | $24.85 | $20.85 | $4.00 | 5,835.0 | -11.22% |
2.62%
0.25%
Cap:
|
Volume (24h):