UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	2.31	2.31	2.27	2.27	2.27	-1.30%	4,569
Dec 10, 2025	2.41	2.41	2.30	2.30	2.30	-4.56%	7,717
Dec 9, 2025	2.43	2.43	2.41	2.41	2.41	-2.07%	3,683
Dec 8, 2025	2.46	2.46	2.46	2.46	2.46	0.45%	1,068
Dec 5, 2025	2.43	2.55	2.43	2.45	2.45	-0.81%	2,399
Dec 4, 2025	2.48	2.48	2.40	2.47	2.47	-	5,205
Dec 3, 2025	2.50	2.50	2.47	2.47	2.47	-2.18%	303
Dec 2, 2025	2.45	2.53	2.45	2.53	2.53	2.23%	524
Dec 1, 2025	2.37	2.49	2.37	2.47	2.47	-1.20%	1,459
Nov 28, 2025	2.50	2.50	2.49	2.50	2.50	0.40%	3,533
Nov 26, 2025	2.49	2.49	2.49	2.49	2.49	-0.80%	983
Nov 25, 2025	2.56	2.56	2.49	2.51	2.51	-3.09%	13,757
Nov 24, 2025	2.40	2.59	2.40	2.59	2.59	4.02%	1,798