UbiSoft Entertainment Inc

UBSFY
🏛️ usa →
2.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.21 2.22 2.21 2.22 160.5K
09:35 2.22 2.22 2.22 2.22 114.1K
09:40 2.22 2.22 2.22 2.22 1.2K
09:45 2.21 2.21 2.21 2.21 21.5K
09:50 2.22 2.22 2.22 2.22 2.0K
09:55 2.23 2.23 2.23 2.23 58.6K
10:00 2.23 2.24 2.23 2.23 27.4K
10:05 2.23 2.24 2.23 2.24 5.3K
10:10 2.23 2.23 2.23 2.23 57.5K
10:15 2.23 2.24 2.23 2.23 12.2K
10:20 2.23 2.24 2.23 2.24 11.8K
10:25 2.23 2.23 2.23 2.23 0.2K
10:35 2.24 2.24 2.24 2.24 0.2K
10:40 2.23 2.23 2.23 2.23 6.3K
10:45 2.23 2.24 2.23 2.24 3.2K
10:50 2.23 2.25 2.23 2.25 75.0K
10:55 2.24 2.25 2.24 2.25 4.9K
11:00 2.26 2.26 2.26 2.26 2.0K
11:05 2.25 2.25 2.25 2.25 46.6K
11:15 2.23 2.23 2.23 2.23 3.0K
11:25 2.24 2.24 2.23 2.23 4.0K
11:30 2.23 2.23 2.23 2.23 7.8K
11:40 2.22 2.22 2.22 2.22 0.5K
11:50 2.22 2.23 2.22 2.23 1.4K
11:55 2.23 2.23 2.23 2.23 0.3K
12:00 2.23 2.23 2.23 2.23 0.5K
12:10 2.23 2.23 2.23 2.23 0.4K
12:15 2.23 2.23 2.23 2.23 0.1K
12:20 2.22 2.22 2.22 2.22 0.1K
12:25 2.23 2.23 2.23 2.23 0.6K
12:55 2.24 2.24 2.24 2.24 2.5K
13:10 2.24 2.24 2.24 2.24 1.0K
13:15 2.23 2.23 2.23 2.23 1.5K
13:30 2.24 2.24 2.24 2.24 0.3K
13:40 2.24 2.24 2.24 2.24 2.4K
13:45 2.24 2.24 2.24 2.24 5.1K
14:00 2.24 2.24 2.24 2.24 0.2K
14:20 2.23 2.23 2.23 2.23 0.1K
14:25 2.23 2.23 2.23 2.23 0.2K
14:35 2.23 2.23 2.23 2.23 1.1K
14:40 2.24 2.24 2.24 2.24 0.1K
14:50 2.24 2.24 2.24 2.24 0.2K
14:55 2.24 2.24 2.24 2.24 3.0K
15:10 2.24 2.24 2.24 2.24 0.5K
15:35 2.25 2.25 2.25 2.25 52.0K
15:45 2.25 2.25 2.25 2.25 13.0K
15:50 2.25 2.26 2.25 2.26 50.5K
15:55 2.26 2.26 2.26 2.26 10.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.22 2.40 2.19 2.28 0.5M
2025-09-25 2.25 2.25 2.24 2.25 0.0M
2025-09-24 2.25 2.27 2.22 2.23 0.1M
2025-09-23 2.28 2.31 2.26 2.28 0.2M
2025-09-22 2.21 2.26 2.21 2.26 0.8M
2025-09-19 2.04 2.09 2.04 2.08 0.3M
2025-09-18 2.00 2.03 1.99 2.02 0.2M
2025-09-17 1.91 1.93 1.90 1.91 0.1M
2025-09-16 1.97 1.97 1.93 1.93 0.0M
2025-09-15 1.97 1.98 1.96 1.98 0.0M
2025-09-12 1.98 1.98 1.94 1.95 0.1M
2025-09-11 1.97 1.99 1.96 1.99 0.0M
2025-09-10 1.97 1.99 1.95 1.95 0.1M
2025-09-09 1.98 2.00 1.97 1.98 0.0M
2025-09-08 1.99 2.00 1.98 2.00 0.0M
2025-09-05 2.03 2.06 2.01 2.01 0.1M
2025-09-04 1.99 2.01 1.98 2.01 0.1M
2025-09-03 2.03 2.04 2.01 2.02 0.1M
2025-09-02 2.02 2.05 2.01 2.05 0.2M
2025-08-29 2.15 2.17 2.13 2.13 0.0M
2025-08-28 2.14 2.18 2.14 2.18 0.1M
2025-08-27 2.04 2.07 2.04 2.07 0.0M
2025-08-26 2.14 2.14 2.08 2.13 0.0M
2025-08-25 2.16 2.18 2.14 2.14 0.0M
2025-08-22 2.14 2.19 2.14 2.16 0.2M
2025-08-21 2.08 2.09 2.07 2.09 0.0M
2025-08-20 2.11 2.14 2.10 2.12 0.0M
2025-08-19 2.19 2.20 2.15 2.16 0.6M
2025-08-18 2.08 2.09 2.07 2.08 0.1M
2025-08-15 2.11 2.11 2.09 2.10 0.0M
2025-08-14 2.10 2.11 2.08 2.09 0.0M
2025-08-13 2.12 2.13 2.10 2.10 0.0M
2025-08-12 2.09 2.12 2.08 2.11 0.1M
2025-08-11 2.09 2.12 2.09 2.11 0.1M
2025-08-08 2.04 2.07 2.04 2.06 0.0M
2025-08-07 2.07 2.07 2.03 2.04 0.0M
2025-08-06 2.01 2.06 2.01 2.04 0.0M
2025-08-05 2.01 2.01 1.99 2.01 0.0M
2025-08-04 1.97 1.97 1.95 1.96 0.1M
2025-08-01 2.00 2.01 1.96 1.98 0.1M
2025-07-31 2.08 2.09 2.05 2.07 0.0M
2025-07-30 2.05 2.06 2.03 2.03 0.1M
2025-07-29 2.08 2.09 2.05 2.07 0.1M
2025-07-28 2.16 2.16 2.10 2.11 0.0M
2025-07-25 2.17 2.20 2.16 2.20 0.0M
2025-07-24 2.18 2.18 2.17 2.18 0.0M
2025-07-23 2.22 2.24 2.19 2.23 0.1M
2025-07-22 2.10 2.18 2.02 2.18 0.2M
2025-07-21 2.10 2.14 2.09 2.13 0.1M
2025-07-18 2.17 2.18 2.14 2.16 0.5M
2025-07-17 2.11 2.15 2.09 2.14 0.2M
2025-07-16 2.09 2.15 2.09 2.15 0.2M
2025-07-15 2.08 2.12 2.08 2.11 0.1M
2025-07-14 2.09 2.09 2.05 2.08 0.1M
2025-07-11 2.16 2.17 2.13 2.14 0.0M
2025-07-10 2.18 2.18 2.15 2.17 0.1M
2025-07-09 2.14 2.16 2.13 2.15 0.1M
2025-07-08 2.07 2.13 2.06 2.12 0.8M
2025-07-07 2.03 2.06 2.03 2.04 0.2M
2025-07-03 2.13 2.13 2.09 2.09 0.0M
2025-07-02 2.16 2.16 2.14 2.16 0.2M
2025-07-01 2.17 2.17 2.11 2.12 0.0M
2025-06-30 2.16 2.18 2.13 2.16 0.1M
2025-06-27 2.20 2.20 2.13 2.15 0.0M
2025-06-26 2.16 2.20 2.13 2.19 0.3M
2025-06-25 2.09 2.11 2.06 2.11 0.3M
2025-06-24 2.09 2.12 2.07 2.10 0.5M
2025-06-23 2.00 2.03 1.99 2.02 0.1M
2025-06-20 2.06 2.06 2.02 2.02 0.1M
2025-06-18 2.05 2.06 2.03 2.03 0.1M
2025-06-17 2.08 2.09 2.05 2.05 0.8M
2025-06-16 2.11 2.12 2.09 2.10 0.2M
2025-06-13 2.11 2.11 2.05 2.05 0.4M
2025-06-12 2.15 2.20 2.15 2.20 0.1M
2025-06-11 2.20 2.20 2.15 2.16 0.0M
2025-06-10 2.15 2.15 2.11 2.12 0.0M
2025-06-09 2.16 2.16 2.15 2.15 0.1M
2025-06-06 2.25 2.25 2.21 2.21 0.1M
2025-06-05 2.29 2.29 2.25 2.25 0.1M
2025-06-04 2.24 2.33 2.24 2.32 0.2M
2025-06-03 2.13 2.19 2.13 2.17 0.1M
2025-06-02 2.19 2.20 2.15 2.19 0.1M
2025-05-30 2.27 2.28 2.20 2.23 0.1M
2025-05-29 2.29 2.29 2.26 2.26 0.1M
2025-05-28 2.23 2.23 2.20 2.22 0.0M
2025-05-27 2.24 2.26 2.20 2.20 0.1M
2025-05-23 2.11 2.14 2.10 2.13 0.1M
2025-05-22 2.18 2.20 2.17 2.17 0.1M
2025-05-21 2.28 2.30 2.27 2.28 0.2M
2025-05-20 2.25 2.27 2.25 2.27 0.1M
2025-05-19 2.18 2.19 2.16 2.19 0.5M
2025-05-16 2.15 2.16 2.10 2.12 0.1M
2025-05-15 2.06 2.10 2.02 2.09 1.3M
2025-05-14 2.54 2.57 2.15 2.41 0.4M
2025-05-13 2.51 2.53 2.50 2.53 0.2M
2025-05-12 2.50 2.52 2.46 2.47 0.1M
2025-05-09 2.45 2.47 2.42 2.47 0.1M
2025-05-08 2.45 2.48 2.44 2.47 0.1M
2025-05-07 2.47 2.49 2.44 2.47 0.1M
2025-05-06 2.43 2.46 2.42 2.43 0.0M
2025-05-05 2.46 2.46 2.43 2.44 0.1M
2025-05-02 2.45 2.47 2.44 2.47 0.2M
2025-05-01 2.28 2.34 2.28 2.32 0.3M
2025-04-30 2.31 2.31 2.23 2.29 0.5M
2025-04-29 2.32 2.35 2.31 2.35 0.1M
2025-04-28 2.32 2.32 2.29 2.32 0.3M
2025-04-25 2.30 2.31 2.28 2.30 0.1M
2025-04-24 2.24 2.28 2.23 2.26 0.0M
2025-04-23 2.25 2.30 2.25 2.27 0.1M
2025-04-22 2.10 2.16 2.10 2.16 0.1M
2025-04-21 2.02 2.10 2.01 2.06 0.1M
2025-04-17 2.00 2.08 2.00 2.08 0.2M
2025-04-16 2.05 2.09 2.00 2.00 0.1M
2025-04-15 2.07 2.10 2.05 2.08 0.2M
2025-04-14 2.01 2.05 1.99 2.05 0.3M
2025-04-11 2.00 2.02 1.94 1.98 0.3M
2025-04-10 1.88 1.90 1.82 1.89 0.5M
2025-04-09 1.94 2.10 1.92 2.10 0.2M
2025-04-08 2.04 2.05 1.90 1.94 0.3M
2025-04-07 1.85 2.00 1.81 1.92 0.6M
2025-04-04 2.06 2.10 2.03 2.04 0.7M
2025-04-03 2.28 2.29 2.21 2.23 0.4M
2025-04-02 2.26 2.30 2.26 2.29 0.2M
2025-04-01 2.27 2.31 2.25 2.27 0.6M
2025-03-31 2.30 2.40 2.30 2.36 2.0M
2025-03-28 2.86 2.86 2.55 2.72 4.0M
2025-03-27 2.70 3.35 2.67 3.17 3.2M
2025-03-26 2.83 2.87 2.76 2.79 1.4M
2025-03-25 2.77 3.00 2.76 2.90 1.4M
2025-03-24 2.73 2.82 2.71 2.81 0.8M
2025-03-21 2.65 2.68 2.58 2.61 0.7M
2025-03-20 2.75 2.88 2.75 2.83 0.9M
2025-03-19 2.74 2.75 2.62 2.72 1.0M
2025-03-18 2.90 2.90 2.86 2.90 0.3M
2025-03-17 2.87 2.88 2.83 2.87 0.3M
2025-03-14 2.78 2.86 2.76 2.83 0.5M
2025-03-13 2.60 2.66 2.59 2.63 0.4M
2025-03-12 2.75 2.76 2.70 2.73 0.4M
2025-03-11 2.81 2.82 2.71 2.74 0.3M
2025-03-10 2.89 2.94 2.85 2.86 2.0M
2025-03-07 2.89 3.01 2.89 2.94 1.3M
2025-03-06 2.79 2.92 2.79 2.87 0.5M
2025-03-05 2.67 2.73 2.66 2.71 0.4M
2025-03-04 2.51 2.59 2.49 2.59 0.2M
2025-03-03 2.59 2.60 2.55 2.55 0.1M
2025-02-28 2.49 2.51 2.47 2.49 0.1M
2025-02-27 2.52 2.55 2.50 2.51 0.0M
2025-02-26 2.51 2.54 2.49 2.51 0.3M
2025-02-25 2.53 2.57 2.50 2.55 0.4M
2025-02-24 2.43 2.46 2.40 2.42 0.4M
2025-02-21 2.37 2.42 2.36 2.38 1.6M
2025-02-20 2.28 2.40 2.27 2.37 0.3M
2025-02-19 2.31 2.31 2.26 2.28 0.4M
2025-02-18 2.32 2.33 2.30 2.31 0.5M
2025-02-14 2.35 2.37 2.32 2.32 0.2M
2025-02-13 2.22 2.31 2.21 2.26 0.2M
2025-02-12 2.20 2.23 2.18 2.22 0.0M
2025-02-11 2.22 2.22 2.19 2.21 0.1M
2025-02-10 2.22 2.24 2.20 2.22 0.2M
2025-02-07 2.27 2.28 2.23 2.23 0.2M
2025-02-06 2.25 2.27 2.25 2.27 0.0M
2025-02-05 2.24 2.26 2.22 2.24 0.2M
2025-02-04 2.22 2.25 2.21 2.24 0.1M
2025-02-03 2.21 2.23 2.17 2.21 0.1M
2025-01-31 2.29 2.30 2.26 2.27 0.0M
2025-01-30 2.35 2.35 2.28 2.29 0.1M
2025-01-29 2.37 2.37 2.33 2.36 0.1M
2025-01-28 2.42 2.45 2.39 2.45 0.1M
2025-01-27 2.44 2.45 2.40 2.42 0.1M
2025-01-24 2.39 2.52 2.39 2.46 0.4M
2025-01-23 2.26 2.29 2.25 2.27 0.2M
2025-01-22 2.28 2.30 2.26 2.28 0.1M
2025-01-21 2.30 2.30 2.26 2.29 0.2M
2025-01-17 2.32 2.37 2.30 2.37 0.3M
2025-01-16 2.45 2.45 2.34 2.36 0.1M
2025-01-15 2.44 2.50 2.44 2.50 0.9M
2025-01-14 2.33 2.42 2.31 2.37 0.1M
2025-01-13 2.43 2.43 2.38 2.40 0.1M
2025-01-10 2.39 2.55 2.38 2.46 1.1M
2025-01-08 2.56 2.56 2.48 2.52 0.1M
2025-01-07 2.67 2.69 2.63 2.65 0.1M
2025-01-06 2.59 2.64 2.59 2.63 0.2M
2025-01-03 2.56 2.57 2.54 2.56 0.1M
2025-01-02 2.59 2.61 2.57 2.60 0.2M