UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.53	2.64	2.47	2.50	2.50	-4.21%	16,298
May 22, 2026	2.62	2.71	2.61	2.61	2.61	-0.79%	4,409
May 21, 2026	2.62	2.67	2.62	2.63	2.63	-2.93%	4,321
May 20, 2026	2.70	2.73	2.63	2.71	2.71	3.44%	6,843
May 19, 2026	2.77	2.77	2.62	2.62	2.62	-7.09%	9,303
May 18, 2026	2.89	2.89	2.82	2.82	2.82	-	1,901
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	3.53%	4,848
May 13, 2026	2.71	2.74	2.71	2.73	2.73	2.31%	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	3.81%	3,093
May 1, 2026	2.46	2.47	2.32	2.32	2.32	-7.14%	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