UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.480
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
2.490
+0.010 (0.40%)
After-hours: Sep 26, 2025, 4:00 PM EDT
UTStarcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | - | 1,357 |
| Sep 25, 2025 | 2.48 | 2.52 | 2.48 | 2.48 | 2.48 | - | 14,666 |
| Sep 24, 2025 | 2.49 | 2.51 | 2.45 | 2.48 | 2.48 | 2.90% | 9,534 |
| Sep 23, 2025 | 2.32 | 2.45 | 2.32 | 2.41 | 2.41 | 1.56% | 9,776 |
| Sep 22, 2025 | 2.30 | 2.40 | 2.30 | 2.37 | 2.37 | 5.00% | 4,952 |
| Sep 19, 2025 | 2.41 | 2.49 | 2.18 | 2.26 | 2.26 | 3.67% | 14,535 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.60% | 1,262 |
| Sep 17, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 6.28% | 1,628 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -4.44% | 767 |
| Sep 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.60% | 543 |
| Sep 12, 2025 | 2.20 | 2.49 | 2.20 | 2.31 | 2.31 | -7.64% | 4,299 |
| Sep 11, 2025 | 2.43 | 2.55 | 2.43 | 2.50 | 2.50 | 2.92% | 3,569 |
| Sep 10, 2025 | 2.30 | 2.43 | 2.30 | 2.43 | 2.43 | 1.25% | 3,487 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.38% | 7,153 |
| Sep 8, 2025 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 3.29% | 1,055 |
| Sep 5, 2025 | 2.72 | 2.72 | 2.43 | 2.43 | 2.43 | -6.90% | 15,464 |
| Sep 4, 2025 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 4.82% | 1,389 |
| Sep 3, 2025 | 2.49 | 2.70 | 2.49 | 2.49 | 2.49 | 13.18% | 28,140 |
| Sep 2, 2025 | 2.80 | 2.85 | 2.20 | 2.20 | 2.20 | -16.35% | 24,441 |
| Aug 29, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.75% | 1,819 |
| Aug 28, 2025 | 2.55 | 2.73 | 2.55 | 2.65 | 2.65 | 4.33% | 7,787 |
| Aug 27, 2025 | 2.50 | 2.55 | 2.45 | 2.54 | 2.54 | 1.60% | 3,570 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 1,092 |
| Aug 25, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 2.13% | 3,311 |
| Aug 22, 2025 | 2.40 | 2.40 | 2.34 | 2.35 | 2.35 | -2.08% | 9,039 |
| Aug 21, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | - | 2,214 |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 304 |
| Aug 19, 2025 | 2.40 | 2.42 | 2.33 | 2.40 | 2.40 | - | 13,218 |
| Aug 18, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -0.08% | 2,586 |
| Aug 15, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | 0.08% | 3,810 |
| Aug 14, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | - | 5,560 |
| Aug 13, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | 0.21% | 27,198 |
| Aug 12, 2025 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 0.84% | 1,234 |
| Aug 11, 2025 | 2.49 | 2.50 | 2.10 | 2.38 | 2.38 | -4.62% | 14,733 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | 1.22% | 495 |
| Aug 7, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | - | 1,189 |
| Aug 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 1,166 |
| Aug 5, 2025 | 2.20 | 2.50 | 2.20 | 2.46 | 2.46 | - | 2,260 |
| Aug 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 142 |
| Aug 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 383 |
| Jul 31, 2025 | 2.50 | 2.53 | 2.47 | 2.50 | 2.50 | 0.40% | 2,959 |
| Jul 30, 2025 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -1.19% | 5,473 |
| Jul 29, 2025 | 2.55 | 2.55 | 2.51 | 2.52 | 2.52 | -1.18% | 9,589 |
| Jul 28, 2025 | 2.39 | 2.63 | 2.39 | 2.55 | 2.55 | 1.59% | 5,001 |
| Jul 25, 2025 | 2.50 | 2.54 | 2.50 | 2.51 | 2.51 | 1.21% | 13,980 |
| Jul 24, 2025 | 2.46 | 2.54 | 2.46 | 2.48 | 2.48 | -0.40% | 1,823 |
| Jul 23, 2025 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -1.97% | 6,870 |
| Jul 22, 2025 | 2.48 | 2.55 | 2.48 | 2.54 | 2.54 | 3.67% | 3,397 |
| Jul 21, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 518 |
| Jul 18, 2025 | 2.46 | 2.50 | 2.45 | 2.50 | 2.50 | - | 8,574 |