UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.490
-0.030 (-1.19%)
Jul 30, 2025, 4:00 PM - Market closed
UTStarcom Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1.19% | 108 |
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 |
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 |