UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.50	2.50	2.50	2.50	2.50	6.38%	1,927
Apr 27, 2026	2.35	2.35	2.35	2.35	2.35	-5.62%	898
Apr 24, 2026	2.57	2.59	2.49	2.49	2.49	-4.60%	4,088
Apr 23, 2026	2.65	2.65	2.51	2.61	2.61	4.40%	3,264
Apr 22, 2026	2.55	2.55	2.44	2.50	2.50	0.40%	4,223
Apr 17, 2026	2.46	2.51	2.46	2.49	2.49	-4.23%	4,363
Apr 16, 2026	2.46	2.60	2.43	2.60	2.60	4.00%	4,739
Apr 15, 2026	2.60	2.65	2.44	2.50	2.50	-2.72%	18,857
Apr 14, 2026	2.65	2.70	2.49	2.57	2.57	7.08%	9,095
Apr 13, 2026	2.25	2.45	2.25	2.40	2.40	5.26%	12,142
Apr 10, 2026	2.28	2.28	2.28	2.28	2.28	-0.04%	2,024
Apr 9, 2026	2.30	2.30	2.28	2.28	2.28	-1.68%	3,280
Apr 8, 2026	2.34	2.34	2.31	2.32	2.32	-2.11%	9,059
Apr 7, 2026	2.37	2.37	2.37	2.37	2.37	2.60%	1,535
Apr 6, 2026	2.31	2.31	2.31	2.31	2.31	-4.55%	4,297
Apr 1, 2026	2.42	2.43	2.41	2.42	2.42	-0.82%	1,605
Mar 31, 2026	2.44	2.50	2.28	2.44	2.44	-	13,387
Mar 30, 2026	2.47	2.50	2.30	2.44	2.44	0.83%	23,237
Mar 27, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	685
Mar 26, 2026	2.15	2.50	2.15	2.45	2.45	1.24%	2,623
Mar 25, 2026	2.42	2.49	2.42	2.42	2.42	-	4,248
Mar 24, 2026	2.31	2.42	2.30	2.42	2.42	-1.51%	6,529
Mar 23, 2026	2.49	2.49	2.44	2.46	2.46	-1.33%	1,955
Mar 20, 2026	2.30	2.50	2.30	2.49	2.49	2.05%	685
Mar 19, 2026	2.44	2.49	2.38	2.44	2.44	-	9,776
Mar 18, 2026	2.44	2.44	2.44	2.44	2.44	-	616
Mar 17, 2026	2.37	2.49	2.37	2.44	2.44	6.18%	1,265
Mar 16, 2026	2.30	2.30	2.30	2.30	2.30	-5.12%	1,588
Mar 13, 2026	2.45	2.45	2.42	2.42	2.42	-1.14%	481
Mar 12, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	288
Mar 11, 2026	2.40	2.40	2.40	2.40	2.40	-	1,470
Mar 10, 2026	2.33	2.42	2.33	2.40	2.40	-	2,844
Mar 9, 2026	2.40	2.40	2.40	2.40	2.40	-1.23%	2,390
Mar 6, 2026	2.31	2.43	2.31	2.43	2.43	2.53%	1,865
Mar 5, 2026	2.37	2.37	2.37	2.37	2.37	-	1,401
Mar 4, 2026	2.37	2.37	2.37	2.37	2.37	-1.25%	1,297
Mar 3, 2026	2.40	2.43	2.40	2.40	2.40	-0.83%	5,043
Mar 2, 2026	2.42	2.43	2.42	2.42	2.42	-0.41%	2,017
Feb 27, 2026	2.44	2.49	2.41	2.43	2.43	-0.82%	1,991
Feb 26, 2026	2.45	2.45	2.45	2.45	2.45	3.16%	591
Feb 25, 2026	2.43	2.43	2.37	2.38	2.38	-1.45%	2,639
Feb 24, 2026	2.41	2.41	2.41	2.41	2.41	-	1,384
Feb 23, 2026	2.41	2.43	2.41	2.41	2.41	-0.41%	1,538
Feb 20, 2026	2.41	2.42	2.41	2.42	2.42	0.41%	727
Feb 19, 2026	2.41	2.42	2.41	2.41	2.41	3.66%	5,091
Feb 18, 2026	2.59	2.59	2.23	2.33	2.33	-7.00%	7,101
Feb 17, 2026	2.47	2.50	2.47	2.50	2.50	1.21%	1,209
Feb 13, 2026	2.47	2.47	2.47	2.47	2.47	-	410
Feb 12, 2026	2.54	2.54	2.47	2.47	2.47	-3.14%	7,325
Feb 11, 2026	2.61	2.63	2.50	2.55	2.55	-1.92%	7,835