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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UTStarcom Holdings Corp. (UTSI) NASDAQ