UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.43	2.57	2.43	2.57	2.57	0.94%	1,103
Oct 27, 2025	2.59	2.59	2.50	2.55	2.55	1.84%	4,419
Oct 24, 2025	2.47	2.54	2.47	2.50	2.50	4.82%	5,505
Oct 23, 2025	2.36	2.52	2.36	2.39	2.39	-4.22%	1,120
Oct 22, 2025	2.50	2.55	2.49	2.49	2.49	-0.80%	2,714
Oct 21, 2025	2.47	2.51	2.47	2.51	2.51	0.80%	5,236
Oct 20, 2025	2.39	2.49	2.38	2.49	2.49	4.18%	1,636
Oct 17, 2025	2.42	2.42	2.35	2.39	2.39	1.70%	3,436
Oct 16, 2025	2.15	2.50	2.15	2.35	2.35	-	7,009
Oct 15, 2025	2.37	2.41	2.33	2.35	2.35	-0.84%	6,347
Oct 14, 2025	2.37	2.37	2.37	2.37	2.37	0.42%	1,543
Oct 13, 2025	2.36	2.36	2.36	2.36	2.36	-4.45%	936
Oct 10, 2025	2.16	2.47	2.16	2.47	2.47	0.82%	6,338
Oct 9, 2025	2.44	2.45	2.39	2.45	2.45	0.41%	6,631
Oct 8, 2025	2.46	2.46	2.44	2.44	2.44	-0.25%	3,904
Oct 7, 2025	2.44	2.45	2.44	2.45	2.45	-0.97%	2,939
Oct 6, 2025	2.47	2.47	2.47	2.47	2.47	-	599
Oct 3, 2025	2.47	2.50	2.47	2.47	2.47	-	2,511
Oct 2, 2025	2.49	2.54	2.47	2.47	2.47	-2.76%	2,302
Oct 1, 2025	2.54	2.54	2.54	2.54	2.54	-	116
Sep 30, 2025	2.55	2.57	2.45	2.54	2.54	-1.17%	27,812
Sep 29, 2025	2.49	2.57	2.48	2.57	2.57	3.63%	8,321
Sep 26, 2025	2.48	2.50	2.48	2.48	2.48	-	1,357
Sep 25, 2025	2.48	2.52	2.48	2.48	2.48	-	14,666
Sep 24, 2025	2.49	2.51	2.45	2.48	2.48	2.90%	9,534
Sep 23, 2025	2.32	2.45	2.32	2.41	2.41	1.56%	9,776
Sep 22, 2025	2.30	2.40	2.30	2.37	2.37	5.00%	4,952
Sep 19, 2025	2.41	2.49	2.18	2.26	2.26	3.67%	14,535
Sep 18, 2025	2.18	2.18	2.18	2.18	2.18	-4.60%	1,262
Sep 17, 2025	2.29	2.29	2.29	2.29	2.29	6.28%	1,628
Sep 16, 2025	2.20	2.20	2.15	2.15	2.15	-4.44%	767
Sep 15, 2025	2.25	2.25	2.25	2.25	2.25	-2.60%	543
Sep 12, 2025	2.20	2.49	2.20	2.31	2.31	-7.64%	4,299
Sep 11, 2025	2.43	2.55	2.43	2.50	2.50	2.92%	3,569
Sep 10, 2025	2.30	2.43	2.30	2.43	2.43	1.25%	3,487
Sep 9, 2025	2.40	2.40	2.40	2.40	2.40	-4.38%	7,153
Sep 8, 2025	2.45	2.51	2.45	2.51	2.51	3.29%	1,055
Sep 5, 2025	2.72	2.72	2.43	2.43	2.43	-6.90%	15,464
Sep 4, 2025	2.50	2.61	2.50	2.61	2.61	4.82%	1,389
Sep 3, 2025	2.49	2.70	2.49	2.49	2.49	13.18%	28,140
Sep 2, 2025	2.80	2.85	2.20	2.20	2.20	-16.35%	24,441
Aug 29, 2025	2.65	2.65	2.63	2.63	2.63	-0.75%	1,819
Aug 28, 2025	2.55	2.73	2.55	2.65	2.65	4.33%	7,787
Aug 27, 2025	2.50	2.55	2.45	2.54	2.54	1.60%	3,570
Aug 26, 2025	2.50	2.50	2.50	2.50	2.50	4.17%	1,092
Aug 25, 2025	2.35	2.40	2.35	2.40	2.40	2.13%	3,311
Aug 22, 2025	2.40	2.40	2.34	2.35	2.35	-2.08%	9,039
Aug 21, 2025	2.36	2.40	2.36	2.40	2.40	-	2,214
Aug 20, 2025	2.40	2.40	2.40	2.40	2.40	-	304
Aug 19, 2025	2.40	2.42	2.33	2.40	2.40	-	13,218