UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.50	2.65	2.43	2.50	2.50	-1.96%	20,967
Aug 6, 2026	2.40	2.55	2.40	2.55	2.55	2.82%	1,472
Aug 5, 2026	2.50	2.50	2.42	2.48	2.48	-0.80%	3,486
Aug 4, 2026	2.41	2.50	2.41	2.50	2.50	1.01%	1,666
Aug 3, 2026	2.38	2.49	2.38	2.48	2.48	-0.20%	1,902
Jul 31, 2026	2.40	2.49	2.40	2.48	2.48	1.22%	6,616
Jul 30, 2026	2.27	2.50	2.27	2.45	2.45	5.60%	14,670
Jul 29, 2026	2.34	2.37	2.25	2.32	2.32	-4.42%	32,675
Jul 28, 2026	2.35	2.43	2.34	2.43	2.43	3.21%	8,747
Jul 27, 2026	2.35	2.41	2.35	2.35	2.35	-1.60%	9,118
Jul 24, 2026	2.39	2.43	2.39	2.39	2.39	-2.05%	8,270
Jul 23, 2026	2.42	2.44	2.42	2.44	2.44	2.09%	1,013
Jul 22, 2026	2.40	2.46	2.39	2.39	2.39	-2.85%	5,665
Jul 21, 2026	2.57	2.57	2.43	2.46	2.46	-3.53%	5,431
Jul 20, 2026	2.50	2.56	2.40	2.55	2.55	0.39%	11,320
Jul 17, 2026	2.36	2.56	2.29	2.54	2.54	2.42%	15,936
Jul 16, 2026	2.49	2.57	2.39	2.48	2.48	-0.80%	34,788
Jul 15, 2026	2.43	2.50	2.41	2.50	2.50	3.73%	17,029
Jul 14, 2026	2.44	2.54	2.41	2.41	2.41	-5.12%	113,980
Jul 13, 2026	2.36	2.54	2.36	2.54	2.54	2.01%	11,001
Jul 10, 2026	2.49	2.50	2.45	2.49	2.49	0.81%	12,724
Jul 9, 2026	2.49	2.54	2.44	2.47	2.47	0.41%	22,088
Jul 8, 2026	2.35	2.56	2.35	2.46	2.46	3.80%	20,126
Jul 7, 2026	2.35	2.41	2.25	2.37	2.37	-0.42%	22,900
Jul 6, 2026	2.36	2.38	2.24	2.38	2.38	-4.03%	29,447
Jul 2, 2026	2.35	2.49	2.35	2.48	2.48	1.64%	32,567
Jul 1, 2026	2.45	2.49	2.43	2.44	2.44	-2.01%	10,163
Jun 30, 2026	2.42	2.50	2.42	2.49	2.49	4.62%	35,617
Jun 29, 2026	2.32	2.55	2.27	2.38	2.38	-0.42%	44,424
Jun 26, 2026	2.29	2.45	2.29	2.39	2.39	6.22%	30,241
Jun 25, 2026	2.40	2.50	2.25	2.25	2.25	-4.26%	66,536
Jun 24, 2026	2.35	2.52	2.23	2.35	2.35	6.82%	82,898
Jun 23, 2026	2.20	2.50	2.15	2.20	2.20	-3.51%	85,775
Jun 22, 2026	2.59	2.70	2.28	2.28	2.28	-13.64%	186,829
Jun 18, 2026	2.53	2.87	2.50	2.64	2.64	-9.90%	292,942
Jun 17, 2026	3.44	3.63	2.46	2.93	2.93	-1.01%	18,650,964
Jun 15, 2026	2.92	3.00	2.92	2.96	2.96	-6.77%	2,532
Jun 12, 2026	3.18	3.18	3.18	3.18	3.18	-3.50%	762
Jun 11, 2026	3.10	3.31	2.93	3.29	3.29	11.53%	23,921
Jun 10, 2026	2.94	2.98	2.94	2.95	2.95	3.86%	2,760
Jun 9, 2026	2.84	2.84	2.84	2.84	2.84	1.08%	3,305
Jun 8, 2026	2.81	2.86	2.79	2.81	2.81	-	5,963
Jun 5, 2026	2.81	2.82	2.81	2.81	2.81	-	4,045
Jun 4, 2026	2.81	2.81	2.81	2.81	2.81	4.85%	3,338
Jun 3, 2026	2.71	2.71	2.68	2.68	2.68	-2.28%	444
Jun 2, 2026	2.71	2.74	2.70	2.74	2.74	-1.53%	1,482
Jun 1, 2026	2.88	2.88	2.79	2.79	2.79	-1.07%	11,403
May 29, 2026	2.73	2.89	2.73	2.82	2.82	3.11%	4,321
May 28, 2026	2.68	2.87	2.65	2.73	2.73	1.66%	24,876
May 27, 2026	2.47	2.89	2.47	2.69	2.69	7.42%	17,958