UTStarcom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.40	2.40	2.40	2.40	-	-1.23%	611
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
Feb 10, 2026	2.60	2.63	2.55	2.60	2.60	-	1,939
Feb 9, 2026	2.40	2.60	2.30	2.60	2.60	4.42%	9,033
Feb 6, 2026	2.46	2.50	2.45	2.49	2.49	1.63%	1,345
Feb 5, 2026	2.45	2.45	2.45	2.45	2.45	-	891
Feb 4, 2026	2.45	2.47	2.45	2.45	2.45	2.08%	2,134
Feb 3, 2026	2.45	2.57	2.40	2.40	2.40	-0.83%	4,056
Feb 2, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	518
Jan 30, 2026	2.51	2.55	2.44	2.46	2.46	-1.99%	4,844
Jan 29, 2026	2.38	2.52	2.38	2.51	2.51	0.80%	3,891
Jan 28, 2026	2.53	2.60	2.49	2.49	2.49	-4.23%	1,985
Jan 27, 2026	2.60	2.60	2.57	2.60	2.60	7.88%	8,257
Jan 26, 2026	2.49	2.56	2.41	2.41	2.41	-6.95%	658
Jan 23, 2026	2.43	2.59	2.43	2.59	2.59	4.65%	714
Jan 22, 2026	2.48	2.48	2.48	2.48	2.48	4.87%	539
Jan 21, 2026	2.33	2.49	2.33	2.36	2.36	-2.48%	943
Jan 20, 2026	2.35	2.42	2.33	2.42	2.42	-3.20%	2,521
Jan 16, 2026	2.48	2.53	2.48	2.50	2.50	-	2,230
Jan 15, 2026	2.53	2.53	2.50	2.50	2.50	-	6,015
Jan 14, 2026	2.40	2.50	2.38	2.50	2.50	4.17%	4,527
Jan 13, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	251
Jan 12, 2026	2.45	2.50	2.40	2.42	2.42	-1.22%	4,590
Jan 9, 2026	2.34	2.53	2.28	2.45	2.45	-2.00%	8,786
Jan 8, 2026	2.38	2.63	2.25	2.50	2.50	-2.34%	29,650
Jan 7, 2026	2.65	2.72	2.46	2.56	2.56	-	16,078
Jan 6, 2026	2.59	2.72	2.50	2.56	2.56	3.64%	18,289
Jan 5, 2026	2.37	2.83	2.37	2.47	2.47	4.66%	16,523
Jan 2, 2026	2.36	2.36	2.36	2.36	2.36	-7.09%	611
Dec 31, 2025	2.48	2.69	2.48	2.54	2.54	2.42%	5,780
Dec 30, 2025	2.44	2.48	2.44	2.48	2.48	1.64%	4,580
Dec 29, 2025	2.46	2.53	2.34	2.44	2.44	-2.40%	11,637
Dec 26, 2025	2.49	2.69	2.48	2.50	2.50	-2.72%	14,098
Dec 24, 2025	2.47	2.57	2.47	2.57	2.57	4.05%	5,817
Dec 23, 2025	2.41	2.47	2.41	2.47	2.47	2.49%	8,551
Dec 22, 2025	2.30	2.70	2.22	2.41	2.41	0.42%	13,647
Dec 19, 2025	2.35	2.40	2.35	2.40	2.40	2.39%	2,504
Dec 18, 2025	2.30	2.36	2.30	2.34	2.34	1.91%	14,864
Dec 17, 2025	2.41	2.42	2.27	2.30	2.30	-0.43%	13,377
Dec 16, 2025	2.06	2.31	2.06	2.31	2.31	15.50%	2,901
Dec 12, 2025	2.00	2.00	2.00	2.00	2.00	-11.89%	620
Dec 11, 2025	2.31	2.31	2.27	2.27	2.27	-1.30%	4,569
Dec 10, 2025	2.41	2.41	2.30	2.30	2.30	-4.56%	7,717
Dec 9, 2025	2.43	2.43	2.41	2.41	2.41	-2.07%	3,683
Dec 8, 2025	2.46	2.46	2.46	2.46	2.46	0.45%	1,068
Dec 5, 2025	2.43	2.55	2.43	2.45	2.45	-0.81%	2,399
Dec 4, 2025	2.48	2.48	2.40	2.47	2.47	-	5,205
Dec 3, 2025	2.50	2.50	2.47	2.47	2.47	-2.18%	303
Dec 2, 2025	2.45	2.53	2.45	2.53	2.53	2.23%	524
Dec 1, 2025	2.37	2.49	2.37	2.47	2.47	-1.20%	1,459
Nov 28, 2025	2.50	2.50	2.49	2.50	2.50	0.40%	3,533
Nov 26, 2025	2.49	2.49	2.49	2.49	2.49	-0.80%	983
Nov 25, 2025	2.56	2.56	2.49	2.51	2.51	-3.09%	13,757
Nov 24, 2025	2.40	2.59	2.40	2.59	2.59	4.02%	1,798
Nov 21, 2025	2.48	2.49	2.43	2.49	2.49	-	895
Nov 20, 2025	2.49	2.55	2.49	2.49	2.49	-1.19%	7,013
Nov 19, 2025	2.51	2.52	2.51	2.52	2.52	2.02%	717
Nov 18, 2025	2.47	2.47	2.47	2.47	2.47	1.86%	501
Nov 17, 2025	2.43	2.43	2.43	2.43	2.43	-1.82%	1,413
Nov 14, 2025	2.47	2.47	2.47	2.47	2.47	-0.20%	348
Nov 13, 2025	2.35	2.55	2.35	2.48	2.47	0.20%	11,241
Nov 12, 2025	2.47	2.47	2.47	2.47	2.47	-	1,035
Nov 11, 2025	2.49	2.53	2.47	2.47	2.47	-0.40%	1,687
Nov 10, 2025	2.47	2.49	2.47	2.48	2.48	0.40%	3,189
Nov 7, 2025	2.47	2.47	2.47	2.47	2.47	-	208
Nov 6, 2025	2.47	2.47	2.47	2.47	2.47	-	207
Nov 5, 2025	2.47	2.47	2.47	2.47	2.47	-	845
Nov 4, 2025	2.47	2.47	2.47	2.47	2.47	4.22%	507
Nov 3, 2025	2.39	2.49	2.37	2.37	2.37	-5.20%	2,013
Oct 31, 2025	2.50	2.50	2.49	2.50	2.50	-2.34%	22,090
Oct 30, 2025	2.50	2.56	2.48	2.56	2.56	3.64%	11,442
Oct 29, 2025	2.55	2.55	2.47	2.47	2.47	-3.89%	12,575
Oct 28, 2025	2.43	2.57	2.43	2.57	2.57	0.94%	1,103
Oct 27, 2025	2.59	2.59	2.50	2.55	2.55	1.84%	4,419
Oct 24, 2025	2.47	2.54	2.47	2.50	2.50	4.82%	5,505
Oct 23, 2025	2.36	2.52	2.36	2.39	2.39	-4.22%	1,120
Oct 22, 2025	2.50	2.55	2.49	2.49	2.49	-0.80%	2,714
Oct 21, 2025	2.47	2.51	2.47	2.51	2.51	0.80%	5,236
Oct 20, 2025	2.39	2.49	2.38	2.49	2.49	4.18%	1,636
Oct 17, 2025	2.42	2.42	2.35	2.39	2.39	1.70%	3,436
Oct 16, 2025	2.15	2.50	2.15	2.35	2.35	-	7,009
Oct 15, 2025	2.37	2.41	2.33	2.35	2.35	-0.84%	6,347
Oct 14, 2025	2.37	2.37	2.37	2.37	2.37	0.42%	1,543
Oct 13, 2025	2.36	2.36	2.36	2.36	2.36	-4.45%	936