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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.41	2.42	2.42	2.42	2.41	727
February 19, 2026	2.41	2.41	2.41	2.42	2.41	5,100
February 18, 2026	2.59	2.33	2.33	2.59	2.23	7,101
February 17, 2026	2.47	2.5	2.5	2.5	2.47	1,209
February 13, 2026	2.47	2.47	2.47	2.47	2.47	410
February 12, 2026	2.54	2.47	2.47	2.54	2.47	7,325
February 11, 2026	2.61	2.55	2.55	2.63	2.5	7,835
February 10, 2026	2.6	2.6	2.6	2.63	2.55	1,939
February 09, 2026	2.4	2.6	2.6	2.6	2.3	9,033
February 06, 2026	2.46	2.49	2.49	2.5	2.45	1,345
February 05, 2026	2.45	2.45	2.45	2.45	2.45	900
February 04, 2026	2.45	2.45	2.45	2.47	2.45	2,134
February 03, 2026	2.45	2.4	2.4	2.57	2.4	4,100
February 02, 2026	2.42	2.42	2.42	2.42	2.42	518
January 30, 2026	2.51	2.46	2.46	2.55	2.44	4,844
January 29, 2026	2.38	2.51	2.51	2.52	2.38	3,900
January 28, 2026	2.53	2.49	2.49	2.6	2.49	2,000
January 27, 2026	2.6	2.6	2.6	2.6	2.57	8,300
January 26, 2026	2.49	2.41	2.41	2.56	2.41	700
January 23, 2026	2.43	2.59	2.59	2.59	2.43	714
January 22, 2026	2.48	2.48	2.48	2.48	2.48	539
January 21, 2026	2.33	2.36	2.36	2.49	2.33	943
January 20, 2026	2.35	2.42	2.42	2.42	2.33	2,521
January 16, 2026	2.48	2.5	2.5	2.53	2.48	2,230
January 15, 2026	2.53	2.5	2.5	2.53	2.5	6,100
January 14, 2026	2.4	2.5	2.5	2.5	2.38	4,527
January 13, 2026	2.4	2.4	2.4	2.4	2.4	300
January 12, 2026	2.45	2.42	2.42	2.5	2.4	4,600
January 09, 2026	2.34	2.45	2.45	2.53	2.28	8,800
January 08, 2026	2.38	2.5	2.5	2.63	2.25	29,700
January 07, 2026	2.65	2.56	2.56	2.72	2.46	16,100
January 06, 2026	2.59	2.56	2.56	2.72	2.5	18,300
January 05, 2026	2.37	2.47	2.47	2.83	2.37	16,523
January 02, 2026	2.36	2.36	2.36	2.36	2.36	611
December 31, 2025	2.48	2.54	2.54	2.69	2.48	5,800
December 30, 2025	2.44	2.48	2.48	2.48	2.44	4,600
December 29, 2025	2.46	2.44	2.44	2.53	2.34	11,637
December 26, 2025	2.49	2.5	2.5	2.69	2.48	14,100
December 24, 2025	2.47	2.54	2.54	2.57	2.47	34
December 23, 2025	2.41	2.47	2.47	2.47	2.41	8,600
December 22, 2025	2.3	2.41	2.41	2.7	2.22	13,647
December 19, 2025	2.35	2.4	2.4	2.4	2.35	2,504
December 18, 2025	2.3	2.34	2.34	2.36	2.3	14,900
December 17, 2025	2.41	2.3	2.3	2.42	2.27	14,004
December 16, 2025	2.06	2.31	2.31	2.31	2.06	2,901
December 15, 2025	2	2	2	2	2	140
December 12, 2025	2	2	2	2	2	620
December 11, 2025	2.31	2.27	2.27	2.31	2.27	4,600
December 10, 2025	2.41	2.3	2.3	2.41	2.3	7,717
December 09, 2025	2.43	2.41	2.41	2.43	2.41	3,700
December 08, 2025	2.46	2.46	2.46	2.46	2.46	1,100
December 05, 2025	2.43	2.45	2.45	2.55	2.43	2,400
December 04, 2025	2.47	2.47	2.47	2.48	2.47	5,205
December 03, 2025	2.5	2.47	2.47	2.5	2.47	303
December 02, 2025	2.45	2.53	2.53	2.53	2.45	524
December 01, 2025	2.37	2.47	2.47	2.48	2.37	1,500
November 28, 2025	2.5	2.5	2.5	2.5	2.49	3,533
November 26, 2025	2.49	2.49	2.49	2.49	2.49	1,000
November 25, 2025	2.56	2.51	2.51	2.56	2.49	13,800
November 24, 2025	2.4	2.59	2.59	2.59	2.4	1,800

UTStarcom Holdings Corp. (UTSI) NASDAQ