UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	2.55	2.57	2.55	2.57	-	1.18%	1,501
Aug 27, 2025	2.50	2.55	2.45	2.54	2.54	1.60%	3,570
Aug 26, 2025	2.50	2.50	2.50	2.50	2.50	4.17%	1,092
Aug 25, 2025	2.35	2.40	2.35	2.40	2.40	2.13%	3,311
Aug 22, 2025	2.40	2.40	2.34	2.35	2.35	-2.08%	9,039
Aug 21, 2025	2.36	2.40	2.36	2.40	2.40	-	2,214
Aug 20, 2025	2.40	2.40	2.40	2.40	2.40	-	304
Aug 19, 2025	2.40	2.42	2.33	2.40	2.40	-	13,218
Aug 18, 2025	2.44	2.44	2.40	2.40	2.40	-0.08%	2,586
Aug 15, 2025	2.41	2.41	2.40	2.40	2.40	0.08%	3,810
Aug 14, 2025	2.42	2.42	2.40	2.40	2.40	-	5,560
Aug 13, 2025	2.42	2.43	2.40	2.40	2.40	0.21%	27,198
Aug 12, 2025	2.38	2.42	2.38	2.40	2.40	0.84%	1,234
Aug 11, 2025	2.49	2.50	2.10	2.38	2.38	-4.62%	14,733
Aug 8, 2025	2.58	2.58	2.49	2.49	2.49	1.22%	495
Aug 7, 2025	2.49	2.49	2.46	2.46	2.46	-	1,189
Aug 6, 2025	2.46	2.46	2.46	2.46	2.46	-	1,166
Aug 5, 2025	2.20	2.50	2.20	2.46	2.46	-	2,260
Aug 4, 2025	2.46	2.46	2.46	2.46	2.46	-	142
Aug 1, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	383
Jul 31, 2025	2.50	2.53	2.47	2.50	2.50	0.40%	2,959
Jul 30, 2025	2.55	2.55	2.49	2.49	2.49	-1.19%	5,473
Jul 29, 2025	2.55	2.55	2.51	2.52	2.52	-1.18%	9,589
Jul 28, 2025	2.39	2.63	2.39	2.55	2.55	1.59%	5,001
Jul 25, 2025	2.50	2.54	2.50	2.51	2.51	1.21%	13,980
Jul 24, 2025	2.46	2.54	2.46	2.48	2.48	-0.40%	1,823
Jul 23, 2025	2.54	2.54	2.49	2.49	2.49	-1.97%	6,870
Jul 22, 2025	2.48	2.55	2.48	2.54	2.54	3.67%	3,397
Jul 21, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	518
Jul 18, 2025	2.46	2.50	2.45	2.50	2.50	-	8,574
Jul 17, 2025	2.65	2.66	2.40	2.50	2.50	-8.09%	23,854
Jul 16, 2025	2.72	2.72	2.72	2.72	2.72	1.99%	820
Jul 15, 2025	2.72	2.72	2.67	2.67	2.67	0.64%	1,692
Jul 14, 2025	2.79	2.79	2.65	2.65	2.65	-0.19%	4,874
Jul 11, 2025	2.72	2.72	2.66	2.66	2.66	-	4,461
Jul 10, 2025	2.65	2.66	2.48	2.66	2.66	-0.56%	3,914
Jul 9, 2025	2.67	2.67	2.67	2.67	2.67	2.30%	921
Jul 8, 2025	2.54	2.65	2.54	2.61	2.61	-1.88%	2,007
Jul 7, 2025	2.82	2.82	2.66	2.66	2.66	1.14%	2,514
Jul 3, 2025	2.63	2.94	2.63	2.63	2.63	3.14%	18,476
Jul 2, 2025	2.60	2.75	2.55	2.55	2.55	-4.85%	18,040
Jul 1, 2025	2.52	2.68	2.52	2.68	2.68	-3.94%	1,413
Jun 30, 2025	2.73	2.79	2.67	2.79	2.79	3.33%	1,196
Jun 27, 2025	2.80	2.80	2.54	2.70	2.70	9.31%	17,986
Jun 26, 2025	2.32	2.76	2.32	2.47	2.47	7.39%	34,877
Jun 25, 2025	2.30	2.30	2.30	2.30	2.30	-	355
Jun 24, 2025	2.30	2.30	2.30	2.30	2.30	-	822
Jun 23, 2025	2.30	2.31	2.30	2.30	2.30	-	923
Jun 20, 2025	2.01	2.38	2.01	2.30	2.30	2.22%	2,713
Jun 18, 2025	2.25	2.25	2.25	2.25	2.25	-7.22%	323