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