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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.6	2.55	2.55	2.75	2.55	18,040
July 01, 2025	2.52	2.68	2.68	2.68	2.52	1,413
June 30, 2025	2.73	2.79	2.79	2.79	2.67	1,200
June 27, 2025	2.8	2.7	2.7	2.8	2.54	18,554
June 26, 2025	2.32	2.47	2.47	2.76	2.32	34,900
June 25, 2025	2.3	2.3	2.3	2.3	2.3	400
June 24, 2025	2.3	2.3	2.3	2.3	2.3	822
June 23, 2025	2.3	2.3	2.3	2.31	2.3	923
June 20, 2025	2.01	2.3	2.3	2.38	2.01	2,713
June 18, 2025	2.25	2.25	2.25	2.25	2.25	323
June 17, 2025	2.25	2.42	2.42	2.42	2.25	800
June 16, 2025	2.18	2.18	2.18	2.18	2.18	800
June 13, 2025	2.17	2.17	2.17	2.17	2.17	54
June 12, 2025	2.35	2.17	2.17	2.38	2.17	7,300
June 11, 2025	2.28	2.28	2.28	2.28	2.28	3,000
June 10, 2025	2.3	2.3	2.3	2.3	2.3	253
June 09, 2025	2.3	2.3	2.3	2.32	2.3	1,600
June 06, 2025	2.51	2.5	2.5	2.51	2.5	515
June 05, 2025	2.5	2.5	2.5	2.54	2.5	15,105
June 04, 2025	2.6	2.4	2.4	2.62	2.31	14,462
June 03, 2025	2.6	2.61	2.61	2.67	2.2	21,700
June 02, 2025	2.6	2.6	2.6	2.6	2.6	513
May 30, 2025	2.6	2.61	2.61	2.61	2.6	600
May 29, 2025	2.6	2.6	2.6	2.6	2.6	200
May 28, 2025	2.6	2.6	2.6	2.63	2.6	800
May 27, 2025	2.65	2.6	2.6	2.67	2.6	7,000
May 23, 2025	2.51	2.67	2.67	2.67	2.51	2,392
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

UTStarcom Holdings Corp. (UTSI) NASDAQ