UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.26	2.80	2.24	2.25	2.25	3.21%	24,589
Oct 23, 2026	2.19	2.19	2.18	2.18	2.18	-3.33%	1,895
Oct 21, 2026	2.26	2.30	2.24	2.26	2.26	-1.96%	4,151
Oct 20, 2026	2.26	2.42	2.25	2.30	2.30	0.84%	3,193
Oct 19, 2026	2.26	2.29	2.25	2.28	2.28	-2.94%	4,386
Oct 16, 2026	2.35	2.35	2.27	2.35	2.35	-1.67%	4,241
Oct 15, 2026	2.25	2.39	2.25	2.39	2.39	2.14%	1,149
Oct 14, 2026	2.34	2.55	2.33	2.34	2.34	-1.47%	6,510
Oct 13, 2026	2.40	2.43	2.34	2.38	2.38	-4.23%	4,268
Oct 12, 2026	2.16	2.48	2.16	2.48	2.48	9.73%	6,423
Oct 9, 2026	2.22	2.26	2.19	2.26	2.26	-	5,726
Oct 8, 2026	2.34	2.34	2.22	2.26	2.26	-1.31%	7,879
Oct 7, 2026	2.16	2.31	2.16	2.29	2.29	0.44%	3,866
Oct 6, 2026	2.29	2.29	2.24	2.28	2.28	-2.56%	1,446
Oct 5, 2026	2.24	2.41	2.24	2.34	2.34	4.46%	2,939
Oct 2, 2026	2.24	2.24	2.24	2.24	2.24	-1.32%	970
Oct 1, 2026	2.27	2.27	2.06	2.27	2.27	-3.40%	3,645
Sep 30, 2026	2.28	2.35	2.28	2.35	2.35	-	1,122
Sep 29, 2026	2.35	2.35	2.35	2.35	2.35	-0.21%	630
Sep 28, 2026	2.27	2.37	2.27	2.36	2.36	1.51%	3,268
Sep 25, 2026	2.22	2.32	2.22	2.32	2.32	3.11%	2,266
Sep 24, 2026	2.28	2.28	2.25	2.25	2.25	-3.85%	4,193
Sep 23, 2026	2.41	2.41	2.18	2.34	2.34	-3.31%	16,374
Sep 22, 2026	2.17	2.47	2.08	2.42	2.42	11.52%	315,539
Sep 21, 2026	2.14	2.17	2.13	2.17	2.17	2.84%	12,325
Sep 18, 2026	2.15	2.15	2.08	2.11	2.11	-3.65%	2,285
Sep 17, 2026	2.19	2.19	2.19	2.19	2.19	-	753
Sep 16, 2026	2.17	2.19	2.16	2.19	2.19	-3.95%	3,486
Sep 15, 2026	2.27	2.28	2.27	2.28	2.28	0.44%	3,837
Sep 14, 2026	2.31	2.31	2.27	2.27	2.27	-2.16%	2,663
Sep 11, 2026	2.31	2.35	2.31	2.32	2.32	0.87%	1,998
Sep 10, 2026	2.32	2.32	2.27	2.30	2.30	2.22%	1,576
Sep 8, 2026	2.30	2.32	2.25	2.25	2.25	-3.02%	5,770
Sep 4, 2026	2.33	2.33	2.32	2.32	2.32	-3.33%	1,838
Sep 3, 2026	2.27	2.40	2.26	2.40	2.40	5.73%	12,044
Sep 2, 2026	2.30	2.30	2.27	2.27	2.27	-1.30%	4,650
Sep 1, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	660
Aug 31, 2026	2.22	2.40	2.22	2.40	2.40	3.45%	6,495
Aug 28, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	787
Aug 27, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	3,719
Aug 26, 2026	2.35	2.36	2.35	2.36	2.36	0.32%	2,233
Aug 25, 2026	2.35	2.35	2.35	2.35	2.35	0.10%	999
Aug 21, 2026	2.32	2.35	2.02	2.35	2.35	1.29%	23,752
Aug 20, 2026	2.29	2.46	2.26	2.32	2.32	-3.73%	28,503
Aug 19, 2026	2.46	2.52	2.26	2.41	2.41	0.84%	6,427
Aug 18, 2026	2.40	2.41	2.39	2.39	2.39	-1.24%	5,123
Aug 17, 2026	2.43	2.43	2.42	2.42	2.42	-2.02%	1,129
Aug 14, 2026	2.30	2.57	2.00	2.47	2.47	2.49%	16,431
Aug 13, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	1,066
Aug 12, 2026	2.43	2.60	2.40	2.42	2.42	-0.81%	7,943