UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.400
+0.030 (1.27%)
At close: Mar 28, 2025, 4:00 PM
2.392
-0.008 (-0.33%)
After-hours: Mar 28, 2025, 6:00 PM EDT
UTStarcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 344 |
| Mar 27, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | - | 2,308 |
| Mar 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 385 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 263 |
| Mar 24, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 976 |
| Mar 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 317 |
| Mar 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.04% | 319 |
| Mar 19, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 0.04% | 1,975 |
| Mar 18, 2025 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | 2.13% | 1,183 |
| Mar 17, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | -2.08% | 818 |
| Mar 14, 2025 | 2.38 | 2.40 | 2.35 | 2.40 | 2.40 | -3.42% | 1,463 |
| Mar 13, 2025 | 2.32 | 2.50 | 2.32 | 2.49 | 2.49 | 1.84% | 6,431 |
| Mar 12, 2025 | 2.45 | 2.45 | 2.32 | 2.44 | 2.44 | - | 1,811 |
| Mar 11, 2025 | 2.30 | 2.50 | 2.30 | 2.44 | 2.44 | 3.83% | 6,457 |
| Mar 10, 2025 | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | -3.29% | 1,136 |
| Mar 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% | 2,424 |
| Mar 6, 2025 | 2.32 | 2.42 | 2.32 | 2.41 | 2.41 | 3.88% | 14,643 |
| Mar 5, 2025 | 2.45 | 2.45 | 2.32 | 2.32 | 2.32 | -1.69% | 406 |
| Mar 4, 2025 | 2.30 | 2.45 | 2.30 | 2.36 | 2.36 | -2.07% | 1,493 |
| Mar 3, 2025 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | 0.42% | 877 |
| Feb 28, 2025 | 2.49 | 2.49 | 2.35 | 2.40 | 2.40 | 2.13% | 2,002 |
| Feb 27, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -1.67% | 8,188 |
| Feb 26, 2025 | 2.49 | 2.50 | 2.39 | 2.39 | 2.39 | -4.02% | 6,459 |
| Feb 25, 2025 | 2.47 | 2.60 | 2.47 | 2.49 | 2.49 | -4.23% | 982 |
| Feb 24, 2025 | 2.39 | 2.60 | 2.39 | 2.60 | 2.60 | -1.89% | 1,743 |
| Feb 21, 2025 | 2.65 | 2.65 | 2.50 | 2.65 | 2.65 | 6.00% | 1,287 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | - | 6,896 |
| Feb 19, 2025 | 2.63 | 2.63 | 2.40 | 2.50 | 2.50 | -5.66% | 13,853 |
| Feb 18, 2025 | 2.48 | 2.65 | 2.48 | 2.65 | 2.65 | 1.92% | 3,204 |
| Feb 14, 2025 | 2.50 | 2.64 | 2.50 | 2.60 | 2.60 | -3.06% | 8,726 |
| Feb 13, 2025 | 2.59 | 2.75 | 2.50 | 2.68 | 2.68 | -1.40% | 23,812 |
| Feb 12, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | 2.72 | -2.51% | 1,051 |
| Feb 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.95% | 690 |
| Feb 10, 2025 | 2.56 | 2.71 | 2.56 | 2.71 | 2.71 | 7.11% | 1,057 |
| Feb 7, 2025 | 2.52 | 2.61 | 2.52 | 2.53 | 2.53 | -3.07% | 901 |
| Feb 6, 2025 | 2.79 | 2.79 | 2.61 | 2.61 | 2.61 | 0.77% | 2,499 |
| Feb 5, 2025 | 2.70 | 2.77 | 2.59 | 2.59 | 2.59 | 1.17% | 2,639 |
| Feb 4, 2025 | 2.74 | 2.80 | 2.55 | 2.56 | 2.56 | -8.57% | 7,967 |
| Feb 3, 2025 | 2.60 | 2.99 | 2.39 | 2.80 | 2.80 | 6.06% | 9,190 |
| Jan 31, 2025 | 2.66 | 2.67 | 2.64 | 2.64 | 2.64 | -6.35% | 3,702 |
| Jan 30, 2025 | 2.74 | 2.90 | 2.66 | 2.82 | 2.82 | -4.44% | 6,689 |
| Jan 29, 2025 | 2.49 | 2.95 | 2.49 | 2.95 | 2.95 | 7.27% | 511 |
| Jan 28, 2025 | 2.49 | 2.88 | 2.49 | 2.75 | 2.75 | -7.09% | 6,325 |
| Jan 27, 2025 | 2.87 | 2.99 | 2.74 | 2.96 | 2.96 | 3.14% | 2,283 |
| Jan 24, 2025 | 2.76 | 2.87 | 2.74 | 2.87 | 2.87 | 4.36% | 3,406 |
| Jan 23, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -5.17% | 983 |
| Jan 22, 2025 | 2.96 | 3.00 | 2.75 | 2.90 | 2.90 | 5.84% | 14,814 |
| Jan 21, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | 2,381 |
| Jan 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 208 |
| Jan 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 248 |