UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.660
-0.010 (-0.36%)
May 5, 2025, 4:00 PM EDT - Market closed
UTStarcom Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 4, 2025 | 2.31 | 2.41 | 2.30 | 2.31 | 2.31 | -5.71% | 2,380 |
Apr 3, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 2.08% | 441 |
Apr 2, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | -0.41% | 350 |
Apr 1, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.60% | 253 |
Mar 31, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 2,939 |
Mar 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 344 |
Mar 27, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | - | 2,308 |
Mar 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 385 |
Mar 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 263 |
Mar 24, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 976 |
Mar 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 317 |
Mar 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.04% | 319 |
Mar 19, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 0.04% | 1,975 |
Mar 18, 2025 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | 2.13% | 1,183 |
Mar 17, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | -2.08% | 818 |
Mar 14, 2025 | 2.38 | 2.40 | 2.35 | 2.40 | 2.40 | -3.42% | 1,463 |
Mar 13, 2025 | 2.32 | 2.50 | 2.32 | 2.49 | 2.49 | 1.84% | 6,431 |
Mar 12, 2025 | 2.45 | 2.45 | 2.32 | 2.44 | 2.44 | - | 1,811 |
Mar 11, 2025 | 2.30 | 2.50 | 2.30 | 2.44 | 2.44 | 3.83% | 6,457 |
Mar 10, 2025 | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | -3.29% | 1,136 |
Mar 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% | 2,424 |
Mar 6, 2025 | 2.32 | 2.42 | 2.32 | 2.41 | 2.41 | 3.88% | 14,643 |
Mar 5, 2025 | 2.45 | 2.45 | 2.32 | 2.32 | 2.32 | -1.69% | 406 |
Mar 4, 2025 | 2.30 | 2.45 | 2.30 | 2.36 | 2.36 | -2.07% | 1,493 |
Mar 3, 2025 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | 0.42% | 877 |
Feb 28, 2025 | 2.49 | 2.49 | 2.35 | 2.40 | 2.40 | 2.13% | 2,002 |
Feb 27, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -1.67% | 8,188 |
Feb 26, 2025 | 2.49 | 2.50 | 2.39 | 2.39 | 2.39 | -4.02% | 6,459 |
Feb 25, 2025 | 2.47 | 2.60 | 2.47 | 2.49 | 2.49 | -4.23% | 982 |
Feb 24, 2025 | 2.39 | 2.60 | 2.39 | 2.60 | 2.60 | -1.89% | 1,743 |