UTStarcom Holdings Corp. (UTSI)

NASDAQ: UTSI · Real-Time Price · USD

2.820

0.00 (0.00%)

At close: May 18, 2026, 4:00 PM EDT

2.750

-0.070 (-2.48%)

After-hours: May 18, 2026, 4:54 PM EDT

UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.89	2.89	2.82	2.82	2.82	-	1,898
May 15, 2026	2.82	2.82	2.78	2.82	2.82	-0.28%	9,028
May 14, 2026	2.80	2.90	2.80	2.83	2.83	3.51%	4,848
May 13, 2026	2.71	2.74	2.71	2.73	2.73	2.32%	8,142
May 12, 2026	2.52	2.74	2.52	2.67	2.67	2.30%	8,071
May 11, 2026	2.61	2.68	2.59	2.61	2.61	-	22,298
May 8, 2026	2.49	2.65	2.49	2.61	2.61	4.40%	7,202
May 7, 2026	2.41	2.50	2.41	2.50	2.50	2.46%	4,257
May 6, 2026	2.40	2.45	2.40	2.44	2.44	-2.32%	3,513
May 5, 2026	2.50	2.50	2.50	2.50	2.50	3.65%	2,468
May 4, 2026	2.46	2.46	2.41	2.41	2.41	3.79%	3,093
May 1, 2026	2.46	2.47	2.32	2.32	2.32	-7.12%	2,502
Apr 30, 2026	2.48	2.50	2.48	2.50	2.50	-	776
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%	4,393
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%	9,077
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%	23,238
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%	686
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