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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.48	2.49	2.49	2.49	2.42	900
November 20, 2025	2.49	2.49	2.49	2.55	2.49	7,013
November 19, 2025	2.51	2.52	2.52	2.52	2.51	717
November 18, 2025	2.47	2.47	2.47	2.47	2.47	501
November 17, 2025	2.42	2.42	2.42	2.42	2.42	1,413
November 14, 2025	2.47	2.47	2.47	2.47	2.47	348
November 13, 2025	2.35	2.47	2.47	2.55	2.35	11,241
November 12, 2025	2.47	2.47	2.47	2.47	2.47	1,035
November 11, 2025	2.49	2.47	2.47	2.53	2.47	1,700
November 10, 2025	2.47	2.48	2.48	2.49	2.47	3,200
November 07, 2025	2.47	2.47	2.47	2.47	2.47	208
November 06, 2025	2.47	2.47	2.47	2.47	2.47	207
November 05, 2025	2.47	2.47	2.47	2.47	2.47	845
November 04, 2025	2.47	2.47	2.47	2.47	2.47	507
November 03, 2025	2.39	2.37	2.37	2.49	2.37	2,013
October 31, 2025	2.5	2.5	2.5	2.5	2.49	22,100
October 30, 2025	2.49	2.56	2.56	2.56	2.48	11,442
October 29, 2025	2.55	2.47	2.47	2.55	2.47	12,600
October 28, 2025	2.43	2.57	2.57	2.57	2.43	1,103
October 27, 2025	2.59	2.55	2.55	2.59	2.5	4,419
October 24, 2025	2.47	2.5	2.5	2.54	2.47	4,301
October 23, 2025	2.36	2.38	2.38	2.52	2.36	1,120
October 22, 2025	2.5	2.49	2.49	2.55	2.49	2,714
October 21, 2025	2.47	2.51	2.51	2.51	2.47	5,236
October 20, 2025	2.39	2.49	2.49	2.49	2.38	1,734
October 17, 2025	2.42	2.39	2.39	2.42	2.35	3,436
October 16, 2025	2.15	2.35	2.35	2.5	2.15	7,009
October 15, 2025	2.37	2.35	2.35	2.41	2.33	6,347
October 14, 2025	2.37	2.37	2.37	2.37	2.37	1,543
October 13, 2025	2.36	2.36	2.36	2.36	2.36	936
October 10, 2025	2.16	2.47	2.47	2.47	2.16	6,338
October 09, 2025	2.44	2.45	2.45	2.45	2.39	6,631
October 08, 2025	2.46	2.44	2.44	2.46	2.44	3,904
October 07, 2025	2.44	2.45	2.45	2.45	2.44	2,939
October 06, 2025	2.47	2.47	2.47	2.47	2.47	600
October 03, 2025	2.47	2.47	2.47	2.5	2.47	2,511
October 02, 2025	2.49	2.47	2.47	2.54	2.47	2,302
October 01, 2025	2.54	2.54	2.54	2.54	2.54	1
September 30, 2025	2.55	2.54	2.54	2.57	2.45	27,812
September 29, 2025	2.49	2.57	2.57	2.57	2.48	8,321
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

UTStarcom Holdings Corp. (UTSI) NASDAQ