UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.450
-0.020 (-0.81%)
At close: Dec 5, 2025, 4:00 PM EST
2.440
-0.010 (-0.41%)
After-hours: Dec 5, 2025, 4:00 PM EST
UTStarcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.16 | 2.47 | 2.16 | 2.47 | 2.47 | 0.82% | 6,338 |
| Oct 9, 2025 | 2.44 | 2.45 | 2.39 | 2.45 | 2.45 | 0.41% | 6,631 |
| Oct 8, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.25% | 3,904 |
| Oct 7, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | -0.97% | 2,939 |
| Oct 6, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 599 |
| Oct 3, 2025 | 2.47 | 2.50 | 2.47 | 2.47 | 2.47 | - | 2,511 |
| Oct 2, 2025 | 2.49 | 2.54 | 2.47 | 2.47 | 2.47 | -2.76% | 2,302 |
| Sep 30, 2025 | 2.55 | 2.57 | 2.45 | 2.54 | 2.54 | -1.17% | 27,812 |
| Sep 29, 2025 | 2.49 | 2.57 | 2.48 | 2.57 | 2.57 | 3.63% | 8,321 |
| 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 |