UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.700
+0.230 (9.31%)
At close: Jun 27, 2025, 4:00 PM
2.600
-0.100 (-3.70%)
After-hours: Jun 27, 2025, 6:24 PM EDT
UTStarcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.80 | 2.80 | 2.54 | 2.70 | 2.70 | 9.31% | 17,986 |
| Jun 26, 2025 | 2.32 | 2.76 | 2.32 | 2.47 | 2.47 | 7.39% | 34,877 |
| Jun 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 355 |
| Jun 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 822 |
| Jun 23, 2025 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | - | 923 |
| Jun 20, 2025 | 2.01 | 2.38 | 2.01 | 2.30 | 2.30 | 2.22% | 2,713 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -7.22% | 323 |
| Jun 17, 2025 | 2.25 | 2.43 | 2.25 | 2.43 | 2.43 | 11.24% | 779 |
| Jun 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.23% | 796 |
| Jun 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 268 |
| Jun 12, 2025 | 2.35 | 2.38 | 2.18 | 2.18 | 2.18 | -4.61% | 7,260 |
| Jun 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.65% | 2,967 |
| Jun 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 700 |
| Jun 9, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | -8.20% | 1,580 |
| Jun 6, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | - | 515 |
| Jun 5, 2025 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | 4.17% | 15,105 |
| Jun 4, 2025 | 2.60 | 2.62 | 2.31 | 2.40 | 2.40 | -8.05% | 14,362 |
| Jun 3, 2025 | 2.60 | 2.67 | 2.20 | 2.61 | 2.61 | 0.38% | 21,695 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 513 |
| May 30, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 594 |
| May 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 168 |
| May 28, 2025 | 2.60 | 2.63 | 2.60 | 2.60 | 2.60 | - | 772 |
| May 27, 2025 | 2.65 | 2.67 | 2.60 | 2.60 | 2.60 | -2.62% | 6,951 |
| May 23, 2025 | 2.51 | 2.67 | 2.51 | 2.67 | 2.67 | 0.75% | 1,994 |
| May 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 809 |
| May 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 224 |
| May 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 804 |
| May 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 359 |
| May 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | 110 |
| May 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 291 |
| May 14, 2025 | 2.43 | 2.60 | 2.43 | 2.60 | 2.60 | - | 697 |
| May 13, 2025 | 2.70 | 2.77 | 2.60 | 2.60 | 2.60 | - | 4,796 |
| May 12, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | 4.00% | 2,320 |
| May 9, 2025 | 2.51 | 2.60 | 2.49 | 2.50 | 2.50 | -5.30% | 7,344 |
| May 8, 2025 | 2.47 | 2.80 | 2.41 | 2.64 | 2.64 | -2.22% | 3,613 |
| May 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 383 |
| May 6, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 1.50% | 330 |
| May 5, 2025 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | -0.37% | 1,762 |
| May 2, 2025 | 2.53 | 2.67 | 2.53 | 2.67 | 2.67 | 3.89% | 694 |
| May 1, 2025 | 2.65 | 2.76 | 2.57 | 2.57 | 2.57 | -1.15% | 1,456 |
| Apr 30, 2025 | 2.32 | 2.65 | 2.32 | 2.60 | 2.60 | 4.00% | 4,769 |
| Apr 29, 2025 | 2.49 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 2,962 |
| Apr 28, 2025 | 2.41 | 2.50 | 2.40 | 2.40 | 2.40 | -0.41% | 1,050 |
| Apr 25, 2025 | 2.36 | 2.50 | 2.36 | 2.41 | 2.41 | 2.12% | 5,015 |
| Apr 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 381 |
| Apr 23, 2025 | 2.30 | 2.39 | 2.30 | 2.36 | 2.36 | 7.27% | 3,293 |
| Apr 22, 2025 | 2.17 | 2.21 | 2.17 | 2.20 | 2.20 | - | 447 |
| Apr 21, 2025 | 2.00 | 2.21 | 2.00 | 2.20 | 2.20 | -7.56% | 1,918 |
| Apr 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 281 |
| Apr 16, 2025 | 2.11 | 2.38 | 2.11 | 2.38 | 2.38 | 5.78% | 831 |