UTStarcom Holdings Corp. - UTSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.48	2.48	2.48	2.5	2.48	1,400
September 25, 2025	2.48	2.48	2.48	2.52	2.48	14,700
September 24, 2025	2.49	2.48	2.48	2.51	2.45	9,534
September 23, 2025	2.32	2.41	2.41	2.45	2.32	9,800
September 22, 2025	2.3	2.37	2.37	2.4	2.3	5,000
September 19, 2025	2.41	2.26	2.26	2.49	2.18	14,535
September 18, 2025	2.18	2.18	2.18	2.18	2.18	1,300
September 17, 2025	2.28	2.28	2.28	2.28	2.28	1,627
September 16, 2025	2.2	2.15	2.15	2.2	2.15	800
September 15, 2025	2.25	2.25	2.25	2.25	2.25	543
September 12, 2025	2.2	2.31	2.31	2.49	2.2	4,300
September 11, 2025	2.43	2.5	2.5	2.55	2.43	3,600
September 10, 2025	2.3	2.43	2.43	2.43	2.3	3,500
September 09, 2025	2.4	2.4	2.4	2.4	2.4	7,200
September 08, 2025	2.45	2.51	2.51	2.51	2.45	1,100
September 05, 2025	2.57	2.43	2.43	2.57	2.43	15,235
September 04, 2025	2.5	2.61	2.61	2.61	2.5	1,400
September 03, 2025	2.49	2.49	2.49	2.7	2.49	28,140
September 02, 2025	2.8	2.2	2.2	2.85	2.2	24,441
August 29, 2025	2.65	2.63	2.63	2.65	2.63	1,819
August 28, 2025	2.55	2.65	2.65	2.73	2.55	7,800
August 27, 2025	2.5	2.54	2.54	2.55	2.45	3,600
August 26, 2025	2.5	2.5	2.5	2.5	2.5	1,100
August 25, 2025	2.35	2.4	2.4	2.4	2.35	3,311
August 22, 2025	2.4	2.35	2.35	2.4	2.34	9,039
August 21, 2025	2.36	2.4	2.4	2.4	2.36	2,214
August 20, 2025	2.4	2.4	2.4	2.4	2.4	1
August 19, 2025	2.4	2.4	2.4	2.42	2.33	13,218
August 18, 2025	2.44	2.4	2.4	2.44	2.4	2,600
August 15, 2025	2.41	2.4	2.4	2.41	2.4	3,810
August 14, 2025	2.42	2.4	2.4	2.42	2.4	5,600
August 13, 2025	2.42	2.4	2.4	2.43	2.4	27,298
August 12, 2025	2.38	2.4	2.4	2.42	2.38	1,234
August 11, 2025	2.49	2.38	2.38	2.5	2.1	14,733
August 08, 2025	2.58	2.49	2.49	2.58	2.49	500
August 07, 2025	2.49	2.46	2.46	2.49	2.46	1,189
August 06, 2025	2.46	2.46	2.46	2.46	2.46	1,200
August 05, 2025	2.19	2.46	2.46	2.5	2.19	2,300
August 04, 2025	2.46	2.46	2.46	2.46	2.46	5
August 01, 2025	2.46	2.46	2.46	2.46	2.46	400
July 31, 2025	2.5	2.5	2.5	2.53	2.47	3,061
July 30, 2025	2.55	2.49	2.49	2.55	2.49	5,500
July 29, 2025	2.55	2.52	2.52	2.55	2.51	9,600
July 28, 2025	2.39	2.55	2.55	2.63	2.39	5,001
July 25, 2025	2.5	2.51	2.51	2.54	2.5	8,459
July 24, 2025	2.46	2.48	2.48	2.54	2.46	1,823
July 23, 2025	2.54	2.49	2.49	2.54	2.49	6,900
July 22, 2025	2.48	2.54	2.54	2.55	2.48	3,400
July 21, 2025	2.45	2.45	2.45	2.45	2.45	518
July 18, 2025	2.46	2.5	2.5	2.5	2.45	8,600
July 17, 2025	2.65	2.5	2.5	2.66	2.4	23,854
July 16, 2025	2.72	2.72	2.72	2.72	2.72	820
July 15, 2025	2.72	2.67	2.67	2.72	2.67	1,700
July 14, 2025	2.79	2.65	2.65	2.79	2.65	4,900
July 11, 2025	2.72	2.66	2.66	2.72	2.66	4,500
July 10, 2025	2.65	2.66	2.66	2.66	2.48	3,914
July 09, 2025	2.67	2.67	2.67	2.67	2.67	921
July 08, 2025	2.54	2.61	2.61	2.65	2.54	2,007
July 07, 2025	2.82	2.66	2.66	2.82	2.66	2,514
July 03, 2025	2.63	2.63	2.63	2.94	2.63	18,500

UTStarcom Holdings Corp. (UTSI) NASDAQ