UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	2.25	2.43	2.25	2.43	2.43	11.24%	779
Jun 16, 2025	2.18	2.18	2.18	2.18	2.18	0.23%	796
Jun 13, 2025	2.18	2.18	2.18	2.18	2.18	-	268
Jun 12, 2025	2.35	2.38	2.18	2.18	2.18	-4.61%	7,260
Jun 11, 2025	2.28	2.28	2.28	2.28	2.28	-0.65%	2,967
Jun 10, 2025	2.30	2.30	2.30	2.30	2.30	-	700
Jun 9, 2025	2.30	2.32	2.30	2.30	2.30	-8.20%	1,580
Jun 6, 2025	2.51	2.51	2.50	2.50	2.50	-	515
Jun 5, 2025	2.50	2.54	2.50	2.50	2.50	4.17%	15,105
Jun 4, 2025	2.60	2.62	2.31	2.40	2.40	-8.05%	14,362
Jun 3, 2025	2.60	2.67	2.20	2.61	2.61	0.38%	21,695
Jun 2, 2025	2.60	2.60	2.60	2.60	2.60	-0.38%	513
May 30, 2025	2.60	2.61	2.60	2.61	2.61	0.38%	594
May 29, 2025	2.60	2.60	2.60	2.60	2.60	-	168
May 28, 2025	2.60	2.63	2.60	2.60	2.60	-	772
May 27, 2025	2.65	2.67	2.60	2.60	2.60	-2.62%	6,951
May 23, 2025	2.51	2.67	2.51	2.67	2.67	0.75%	1,994
May 22, 2025	2.65	2.65	2.65	2.65	2.65	-	809
May 21, 2025	2.65	2.65	2.65	2.65	2.65	-	224
May 20, 2025	2.65	2.65	2.65	2.65	2.65	-	804
May 19, 2025	2.65	2.65	2.65	2.65	2.65	-	359
May 16, 2025	2.65	2.65	2.65	2.65	2.65	1.92%	110
May 15, 2025	2.60	2.60	2.60	2.60	2.60	-	291
May 14, 2025	2.43	2.60	2.43	2.60	2.60	-	697
May 13, 2025	2.70	2.77	2.60	2.60	2.60	-	4,796
May 12, 2025	2.60	2.70	2.60	2.60	2.60	4.00%	2,320
May 9, 2025	2.51	2.60	2.49	2.50	2.50	-5.30%	7,344
May 8, 2025	2.47	2.80	2.41	2.64	2.64	-2.22%	3,613
May 7, 2025	2.70	2.70	2.70	2.70	2.70	-	383
May 6, 2025	2.65	2.70	2.65	2.70	2.70	1.50%	330
May 5, 2025	2.65	2.66	2.65	2.66	2.66	-0.37%	1,762
May 2, 2025	2.53	2.67	2.53	2.67	2.67	3.89%	694
May 1, 2025	2.65	2.76	2.57	2.57	2.57	-1.15%	1,456
Apr 30, 2025	2.32	2.65	2.32	2.60	2.60	4.00%	4,769
Apr 29, 2025	2.49	2.50	2.40	2.50	2.50	4.17%	2,962
Apr 28, 2025	2.41	2.50	2.40	2.40	2.40	-0.41%	1,050
Apr 25, 2025	2.36	2.50	2.36	2.41	2.41	2.12%	5,015
Apr 24, 2025	2.36	2.36	2.36	2.36	2.36	-	381
Apr 23, 2025	2.30	2.39	2.30	2.36	2.36	7.27%	3,293
Apr 22, 2025	2.17	2.21	2.17	2.20	2.20	-	447
Apr 21, 2025	2.00	2.21	2.00	2.20	2.20	-7.56%	1,918
Apr 17, 2025	2.38	2.38	2.38	2.38	2.38	-	281
Apr 16, 2025	2.11	2.38	2.11	2.38	2.38	5.78%	831
Apr 15, 2025	2.15	2.25	2.15	2.25	2.25	7.14%	695
Apr 14, 2025	2.32	2.38	1.84	2.10	2.10	-9.48%	7,195
Apr 11, 2025	2.32	2.32	2.32	2.32	2.32	-	470
Apr 10, 2025	2.32	2.32	2.32	2.32	2.32	4.04%	1,270
Apr 9, 2025	2.17	2.31	2.17	2.23	2.23	-3.46%	1,164
Apr 8, 2025	2.22	2.31	2.20	2.31	2.31	-	778
Apr 7, 2025	2.30	2.42	2.20	2.31	2.31	-	2,444