-
5 DAY PERFORMANCE
+16.33% -
1 MONTH PERFORMANCE
-2.73% -
3 MONTH PERFORMANCE
-0.70% -
6 MONTH PERFORMANCE
-1.72% -
YEAR-TO-DATE PERFORMANCE
-17.15% -
1 YEAR PERFORMANCE
-17.87%
UTStarcom Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.99 | $2.85 (-4.68%) | $2.99 | $2.73 | 5,859 | $26.05 M |
| 11/20/2024 | $2.62 | $2.85 (8.78%) | $2.92 | $2.62 | 19,605 | $26.05 M |
| 11/19/2024 | $2.48 | $2.70 (8.87%) | $2.70 | $2.28 | 7,511 | $24.68 M |
| 11/18/2024 | $2.45 | $2.43 (-0.82%) | $2.62 | $2.36 | 3,308 | $22.21 M |
| 11/15/2024 | $2.79 | $2.45 (-12.19%) | $3.22 | $2.45 | 22,809 | $22.40 M |
| 11/14/2024 | $2.69 | $2.63 (-2.23%) | $3.10 | $2.59 | 32,334 | $24.04 M |
| 11/13/2024 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 300 | $24.04 M |
| 11/12/2024 | $2.64 | $2.73 (3.41%) | $2.73 | $2.63 | 3,500 | $24.96 M |
| 11/11/2024 | $2.74 | $2.63 (-4.01%) | $2.89 | $2.50 | 10,535 | $24.04 M |
| 11/08/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.69 | 408 | $24.59 M |
| 11/07/2024 | $2.98 | $3.00 (0.67%) | $3.00 | $2.84 | 2,400 | $27.42 M |
| 11/06/2024 | $2.74 | $2.94 (7.3%) | $2.94 | $2.74 | 1,946 | $26.87 M |
| 11/05/2024 | $2.84 | $2.84 (0%) | $2.89 | $2.84 | 615 | $25.96 M |
| 11/04/2024 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.69 | 2,927 | $24.86 M |
| 11/01/2024 | $2.78 | $2.84 (2.16%) | $2.84 | $2.78 | 600 | $25.96 M |
| 10/31/2024 | $2.84 | $2.87 (1.06%) | $2.87 | $2.75 | 1,700 | $26.23 M |
| 10/30/2024 | $2.87 | $2.91 (1.39%) | $2.97 | $2.86 | 2,637 | $26.60 M |
| 10/29/2024 | $2.85 | $2.92 (2.46%) | $2.92 | $2.85 | 2,300 | $26.69 M |
| 10/28/2024 | $2.87 | $2.87 (0%) | $2.87 | $2.87 | 1,100 | $26.23 M |
| 10/25/2024 | $2.63 | $2.98 (13.31%) | $2.98 | $2.63 | 12,060 | $27.24 M |
| 10/24/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.54 | 6,937 | $24.86 M |
| 10/23/2024 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.80 | 406 | $25.59 M |
| 10/22/2024 | $2.90 | $2.91 (0.34%) | $2.93 | $2.87 | 2,533 | $26.60 M |
| 10/21/2024 | $2.84 | $2.93 (3.17%) | $2.93 | $2.84 | 900 | $26.78 M |
| 10/18/2024 | $2.89 | $2.98 (3.11%) | $2.99 | $2.72 | 6,799 | $27.24 M |
| 10/17/2024 | $2.98 | $2.86 (-4.03%) | $2.99 | $2.86 | 2,000 | $26.14 M |
| 10/16/2024 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 822 | $25.96 M |
| 10/15/2024 | $2.90 | $2.90 (0%) | $2.95 | $2.80 | 4,515 | $26.51 M |
| 10/14/2024 | $2.82 | $2.90 (2.84%) | $2.93 | $2.71 | 2,004 | $26.51 M |
| 10/11/2024 | $2.75 | $2.77 (0.73%) | $2.80 | $2.75 | 1,300 | $25.32 M |
| 10/10/2024 | $2.72 | $2.85 (4.78%) | $2.85 | $2.70 | 1,900 | $26.05 M |
| 10/09/2024 | $2.79 | $2.80 (0.36%) | $2.90 | $2.74 | 7,800 | $25.59 M |
| 10/08/2024 | $2.72 | $2.80 (2.94%) | $2.92 | $2.71 | 17,603 | $25.59 M |
| 10/07/2024 | $2.90 | $2.90 (0%) | $2.97 | $2.90 | 2,600 | $26.51 M |
| 10/04/2024 | $2.90 | $2.99 (3.1%) | $2.99 | $2.90 | 600 | $27.29 M |
| 10/03/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.94 | 2,539 | $27.38 M |
| 10/02/2024 | $3.01 | $3.00 (-0.33%) | $3.01 | $3.00 | 1,200 | $27.38 M |
| 10/01/2024 | $2.80 | $2.88 (2.86%) | $3.15 | $2.76 | 9,601 | $26.29 M |
| 09/30/2024 | $3.00 | $3.10 (3.33%) | $3.14 | $2.93 | 11,800 | $28.30 M |
| 09/27/2024 | $2.90 | $3.00 (3.45%) | $3.00 | $2.70 | 15,000 | $27.38 M |
| 09/26/2024 | $2.74 | $3.00 (9.49%) | $3.00 | $2.74 | 6,200 | $27.38 M |
| 09/25/2024 | $2.71 | $2.92 (7.75%) | $2.92 | $2.71 | 1,400 | $26.65 M |
| 09/24/2024 | $2.81 | $2.90 (3.2%) | $2.90 | $2.81 | 815 | $26.47 M |
| 09/23/2024 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.84 | 1,143 | $26.38 M |
| 09/20/2024 | $2.98 | $2.86 (-4.03%) | $2.98 | $2.86 | 600 | $26.11 M |
| 09/19/2024 | $2.97 | $2.97 (0%) | $3.01 | $2.97 | 2,600 | $27.11 M |
| 09/18/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 500 | $27.38 M |
| 09/17/2024 | $2.99 | $3.00 (0.33%) | $3.05 | $2.92 | 4,800 | $27.38 M |
| 09/16/2024 | $2.85 | $2.99 (4.91%) | $2.99 | $2.85 | 532 | $27.29 M |
| 09/13/2024 | $2.84 | $2.86 (0.7%) | $2.98 | $2.83 | 6,737 | $26.11 M |
| 09/12/2024 | $2.76 | $2.83 (2.54%) | $3.00 | $2.70 | 12,031 | $25.83 M |
| 09/11/2024 | $2.73 | $3.04 (11.36%) | $3.20 | $2.73 | 7,414 | $27.75 M |
| 09/10/2024 | $2.61 | $2.56 (-1.92%) | $2.70 | $2.44 | 92,400 | $23.37 M |
| 09/09/2024 | $2.65 | $2.72 (2.64%) | $2.97 | $2.65 | 11,012 | $24.83 M |
| 09/06/2024 | $2.55 | $2.46 (-3.53%) | $2.80 | $2.42 | 5,029 | $22.46 M |
| 09/05/2024 | $2.50 | $2.44 (-2.4%) | $2.68 | $2.44 | 5,200 | $22.27 M |
| 09/04/2024 | $2.44 | $2.50 (2.46%) | $2.65 | $2.44 | 4,767 | $22.82 M |
| 09/03/2024 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 400 | $24.83 M |
| 08/30/2024 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 606 | $25.65 M |
| 08/29/2024 | $2.77 | $2.81 (1.44%) | $2.81 | $2.77 | 538 | $25.65 M |
| 08/28/2024 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 237 | $25.01 M |
| 08/27/2024 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.76 | 607 | $25.74 M |
| 08/26/2024 | $2.84 | $2.87 (1.06%) | $2.90 | $2.77 | 1,437 | $26.20 M |
| 08/23/2024 | $2.88 | $2.90 (0.69%) | $2.91 | $2.73 | 2,221 | $26.47 M |
| 08/22/2024 | $2.75 | $2.81 (2.18%) | $2.81 | $2.75 | 600 | $25.65 M |
| 08/21/2024 | $2.76 | $2.87 (3.99%) | $2.87 | $2.70 | 7,613 | $26.20 M |