UTStarcom Holdings Corp. (UTSI)

UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.49	2.69	2.48	2.50	2.50	-2.72%	14,098
Dec 24, 2025	2.47	2.57	2.47	2.57	2.57	4.05%	5,817
Dec 23, 2025	2.41	2.47	2.41	2.47	2.47	2.49%	8,551
Dec 22, 2025	2.30	2.70	2.22	2.41	2.41	0.42%	13,647
Dec 19, 2025	2.35	2.40	2.35	2.40	2.40	2.39%	2,504
Dec 18, 2025	2.30	2.36	2.30	2.34	2.34	1.91%	14,864
Dec 17, 2025	2.41	2.42	2.27	2.30	2.30	-0.43%	13,377
Dec 16, 2025	2.06	2.31	2.06	2.31	2.31	15.50%	2,901
Dec 12, 2025	2.00	2.00	2.00	2.00	2.00	-11.89%	620
Dec 11, 2025	2.31	2.31	2.27	2.27	2.27	-1.30%	4,569
Dec 10, 2025	2.41	2.41	2.30	2.30	2.30	-4.56%	7,717
Dec 9, 2025	2.43	2.43	2.41	2.41	2.41	-2.07%	3,683
Dec 8, 2025	2.46	2.46	2.46	2.46	2.46	0.45%	1,068
Dec 5, 2025	2.43	2.55	2.43	2.45	2.45	-0.81%	2,399
Dec 4, 2025	2.48	2.48	2.40	2.47	2.47	-	5,205
Dec 3, 2025	2.50	2.50	2.47	2.47	2.47	-2.18%	303
Dec 2, 2025	2.45	2.53	2.45	2.53	2.53	2.23%	524
Dec 1, 2025	2.37	2.49	2.37	2.47	2.47	-1.20%	1,459
Nov 28, 2025	2.50	2.50	2.49	2.50	2.50	0.40%	3,533
Nov 26, 2025	2.49	2.49	2.49	2.49	2.49	-0.80%	983
Nov 25, 2025	2.56	2.56	2.49	2.51	2.51	-3.09%	13,757
Nov 24, 2025	2.40	2.59	2.40	2.59	2.59	4.02%	1,798
Nov 21, 2025	2.48	2.49	2.43	2.49	2.49	-	895
Nov 20, 2025	2.49	2.55	2.49	2.49	2.49	-1.19%	7,013
Nov 19, 2025	2.51	2.52	2.51	2.52	2.52	2.02%	717
Nov 18, 2025	2.47	2.47	2.47	2.47	2.47	1.86%	501
Nov 17, 2025	2.43	2.43	2.43	2.43	2.43	-1.82%	1,413
Nov 14, 2025	2.47	2.47	2.47	2.47	2.47	-0.20%	348
Nov 13, 2025	2.35	2.55	2.35	2.48	2.47	0.20%	11,241
Nov 12, 2025	2.47	2.47	2.47	2.47	2.47	-	1,035
Nov 11, 2025	2.49	2.53	2.47	2.47	2.47	-0.40%	1,687
Nov 10, 2025	2.47	2.49	2.47	2.48	2.48	0.40%	3,189
Nov 7, 2025	2.47	2.47	2.47	2.47	2.47	-	208
Nov 6, 2025	2.47	2.47	2.47	2.47	2.47	-	207
Nov 5, 2025	2.47	2.47	2.47	2.47	2.47	-	845
Nov 4, 2025	2.47	2.47	2.47	2.47	2.47	4.22%	507
Nov 3, 2025	2.39	2.49	2.37	2.37	2.37	-5.20%	2,013
Oct 31, 2025	2.50	2.50	2.49	2.50	2.50	-2.34%	22,090
Oct 30, 2025	2.50	2.56	2.48	2.56	2.56	3.64%	11,442
Oct 29, 2025	2.55	2.55	2.47	2.47	2.47	-3.89%	12,575
Oct 28, 2025	2.43	2.57	2.43	2.57	2.57	0.94%	1,103
Oct 27, 2025	2.59	2.59	2.50	2.55	2.55	1.84%	4,419
Oct 24, 2025	2.47	2.54	2.47	2.50	2.50	4.82%	5,505
Oct 23, 2025	2.36	2.52	2.36	2.39	2.39	-4.22%	1,120
Oct 22, 2025	2.50	2.55	2.49	2.49	2.49	-0.80%	2,714
Oct 21, 2025	2.47	2.51	2.47	2.51	2.51	0.80%	5,236
Oct 20, 2025	2.39	2.49	2.38	2.49	2.49	4.18%	1,636
Oct 17, 2025	2.42	2.42	2.35	2.39	2.39	1.70%	3,436
Oct 16, 2025	2.15	2.50	2.15	2.35	2.35	-	7,009
Oct 15, 2025	2.37	2.41	2.33	2.35	2.35	-0.84%	6,347

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.