UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.45	2.45	2.45	2.45	2.45	3.16%	591
Feb 25, 2026	2.43	2.43	2.37	2.38	2.38	-1.45%	2,639
Feb 24, 2026	2.41	2.41	2.41	2.41	2.41	-	1,384
Feb 23, 2026	2.41	2.43	2.41	2.41	2.41	-0.41%	1,538
Feb 20, 2026	2.41	2.42	2.41	2.42	2.42	0.41%	727
Feb 19, 2026	2.41	2.42	2.41	2.41	2.41	3.66%	5,091
Feb 18, 2026	2.59	2.59	2.23	2.33	2.33	-7.00%	7,101
Feb 17, 2026	2.47	2.50	2.47	2.50	2.50	1.21%	1,209
Feb 13, 2026	2.47	2.47	2.47	2.47	2.47	-	410
Feb 12, 2026	2.54	2.54	2.47	2.47	2.47	-3.14%	7,325
Feb 11, 2026	2.61	2.63	2.50	2.55	2.55	-1.92%	7,835
Feb 10, 2026	2.60	2.63	2.55	2.60	2.60	-	1,939
Feb 9, 2026	2.40	2.60	2.30	2.60	2.60	4.42%	9,033
Feb 6, 2026	2.46	2.50	2.45	2.49	2.49	1.63%	1,345
Feb 5, 2026	2.45	2.45	2.45	2.45	2.45	-	891
Feb 4, 2026	2.45	2.47	2.45	2.45	2.45	2.08%	2,134
Feb 3, 2026	2.45	2.57	2.40	2.40	2.40	-0.83%	4,056
Feb 2, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	518
Jan 30, 2026	2.51	2.55	2.44	2.46	2.46	-1.99%	4,844
Jan 29, 2026	2.38	2.52	2.38	2.51	2.51	0.80%	3,891
Jan 28, 2026	2.53	2.60	2.49	2.49	2.49	-4.23%	1,985
Jan 27, 2026	2.60	2.60	2.57	2.60	2.60	7.88%	8,257
Jan 26, 2026	2.49	2.56	2.41	2.41	2.41	-6.95%	658
Jan 23, 2026	2.43	2.59	2.43	2.59	2.59	4.65%	714
Jan 22, 2026	2.48	2.48	2.48	2.48	2.48	4.87%	539
Jan 21, 2026	2.33	2.49	2.33	2.36	2.36	-2.48%	943
Jan 20, 2026	2.35	2.42	2.33	2.42	2.42	-3.20%	2,521
Jan 16, 2026	2.48	2.53	2.48	2.50	2.50	-	2,230
Jan 15, 2026	2.53	2.53	2.50	2.50	2.50	-	6,015
Jan 14, 2026	2.40	2.50	2.38	2.50	2.50	4.17%	4,527
Jan 13, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	251
Jan 12, 2026	2.45	2.50	2.40	2.42	2.42	-1.22%	4,590
Jan 9, 2026	2.34	2.53	2.28	2.45	2.45	-2.00%	8,786
Jan 8, 2026	2.38	2.63	2.25	2.50	2.50	-2.34%	29,650
Jan 7, 2026	2.65	2.72	2.46	2.56	2.56	-	16,078
Jan 6, 2026	2.59	2.72	2.50	2.56	2.56	3.64%	18,289
Jan 5, 2026	2.37	2.83	2.37	2.47	2.47	4.66%	16,523
Jan 2, 2026	2.36	2.36	2.36	2.36	2.36	-7.09%	611
Dec 31, 2025	2.48	2.69	2.48	2.54	2.54	2.42%	5,780
Dec 30, 2025	2.44	2.48	2.44	2.48	2.48	1.64%	4,580
Dec 29, 2025	2.46	2.53	2.34	2.44	2.44	-2.40%	11,637
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