5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+13.14%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
-7.61%
YEAR-TO-DATE PERFORMANCE
-7.93%
1 YEAR PERFORMANCE
-7.29%
UTStarcom Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.51 | $2.67 (6.37%) | $2.67 | $2.51 | 2.39 K | $24.43 M |
| 05/22/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 809 | $24.25 M |
| 05/21/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 224 | $24.25 M |
| 05/20/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 804 | $24.25 M |
| 05/19/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 400 | $24.25 M |
| 05/16/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 110 | $24.25 M |
| 05/15/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 300 | $23.79 M |
| 05/14/2025 | $2.43 | $2.60 (7%) | $2.60 | $2.43 | 700 | $23.79 M |
| 05/13/2025 | $2.70 | $2.60 (-3.7%) | $2.77 | $2.60 | 4.83 K | $23.79 M |
| 05/12/2025 | $2.60 | $2.60 (0%) | $2.70 | $2.60 | 2.32 K | $23.79 M |
| 05/09/2025 | $2.50 | $2.50 (0%) | $2.60 | $2.49 | 7.34 K | $22.88 M |
| 05/08/2025 | $2.47 | $2.64 (6.88%) | $2.80 | $2.41 | 5.04 K | $24.16 M |
| 05/07/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 400 | $24.71 M |
| 05/06/2025 | $2.65 | $2.70 (1.89%) | $2.70 | $2.65 | 335 | $24.71 M |
| 05/05/2025 | $2.65 | $2.66 (0.38%) | $2.66 | $2.65 | 1.80 K | $24.34 M |
| 05/02/2025 | $2.53 | $2.67 (5.53%) | $2.67 | $2.53 | 700 | $24.43 M |
| 05/01/2025 | $2.65 | $2.57 (-3.02%) | $2.76 | $2.57 | 1.50 K | $23.52 M |
| 04/30/2025 | $2.32 | $2.60 (12.07%) | $2.65 | $2.32 | 4.82 K | $23.79 M |
| 04/29/2025 | $2.49 | $2.50 (0.4%) | $2.50 | $2.40 | 3.00 K | $22.88 M |
| 04/28/2025 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.40 | 1.10 K | $21.96 M |
| 04/25/2025 | $2.36 | $2.41 (2.12%) | $2.50 | $2.36 | 5.02 K | $22.03 M |
| 04/24/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 400 | $21.57 M |
| 04/23/2025 | $2.30 | $2.36 (2.61%) | $2.39 | $2.30 | 3.30 K | $21.57 M |
| 04/22/2025 | $2.17 | $2.20 (1.38%) | $2.21 | $2.17 | 447 | $20.11 M |
| 04/21/2025 | $2.00 | $2.20 (10%) | $2.21 | $2.00 | 1.92 K | $20.11 M |
| 04/17/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $21.76 M |
| 04/16/2025 | $2.11 | $2.38 (12.8%) | $2.38 | $2.11 | 831 | $21.76 M |
| 04/15/2025 | $2.15 | $2.25 (4.65%) | $2.25 | $2.15 | 700 | $20.57 M |
| 04/14/2025 | $2.32 | $2.10 (-9.48%) | $2.38 | $1.84 | 7.20 K | $19.20 M |
| 04/11/2025 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 500 | $21.21 M |
| 04/10/2025 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 1.30 K | $21.21 M |
| 04/09/2025 | $2.17 | $2.23 (2.76%) | $2.31 | $2.17 | 1.20 K | $20.38 M |
| 04/08/2025 | $2.22 | $2.31 (4.05%) | $2.31 | $2.20 | 977 | $21.12 M |
| 04/07/2025 | $2.30 | $2.31 (0.43%) | $2.42 | $2.20 | 2.44 K | $21.12 M |
| 04/04/2025 | $2.31 | $2.31 (0%) | $2.41 | $2.30 | 2.42 K | $21.12 M |
| 04/03/2025 | $2.40 | $2.45 (2.08%) | $2.45 | $2.40 | 441 | $22.40 M |
| 04/02/2025 | $2.31 | $2.40 (3.9%) | $2.40 | $2.31 | 400 | $21.94 M |
| 04/01/2025 | $2.41 | $2.41 (0%) | $2.41 | $2.41 | 300 | $22.03 M |
| 03/31/2025 | $2.40 | $2.50 (4.17%) | $2.50 | $2.40 | 2.94 K | $22.85 M |
| 03/28/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 344 | $21.94 M |
| 03/27/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.39 | 2.31 K | $21.94 M |
| 03/26/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 400 | $21.94 M |
| 03/25/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 300 | $21.94 M |
| 03/24/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.35 | 1.00 K | $21.94 M |
| 03/21/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 317 | $21.94 M |
| 03/20/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 319 | $21.94 M |
| 03/19/2025 | $2.30 | $2.40 (4.35%) | $2.40 | $2.30 | 2.00 K | $21.94 M |
| 03/18/2025 | $2.35 | $2.40 (2.13%) | $2.41 | $2.35 | 1.20 K | $21.94 M |
| 03/17/2025 | $2.33 | $2.35 (0.86%) | $2.35 | $2.33 | 1.02 K | $21.48 M |
| 03/14/2025 | $2.38 | $2.40 (0.84%) | $2.40 | $2.35 | 1.50 K | $21.94 M |
| 03/13/2025 | $2.32 | $2.49 (7.33%) | $2.50 | $2.32 | 6.43 K | $22.76 M |
| 03/12/2025 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.32 | 1.81 K | $22.30 M |
| 03/11/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.30 | 6.50 K | $22.30 M |
| 03/10/2025 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.34 | 1.14 K | $21.48 M |
| 03/07/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 2.58 K | $22.21 M |
| 03/06/2025 | $2.32 | $2.41 (3.88%) | $2.42 | $2.32 | 14.64 K | $22.03 M |
| 03/05/2025 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.32 | 406 | $21.21 M |
| 03/04/2025 | $2.30 | $2.36 (2.61%) | $2.45 | $2.30 | 1.56 K | $21.57 M |
| 03/03/2025 | $2.35 | $2.41 (2.55%) | $2.41 | $2.35 | 900 | $22.03 M |
| 02/28/2025 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.35 | 2.00 K | $21.94 M |
| 02/27/2025 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.35 | 8.20 K | $21.48 M |
| 02/26/2025 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.39 | 6.50 K | $21.85 M |
| 02/25/2025 | $2.47 | $2.49 (0.81%) | $2.60 | $2.47 | 1.00 K | $22.76 M |
| 02/24/2025 | $2.39 | $2.60 (8.79%) | $2.60 | $2.39 | 1.74 K | $23.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
