5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
-14.83%
1 YEAR PERFORMANCE
-3.52%
UTStarcom Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.47 | 300 | $22.60 M |
| 12/02/2025 | $2.45 | $2.53 (3.27%) | $2.53 | $2.45 | 500 | $23.15 M |
| 12/01/2025 | $2.37 | $2.47 (4.22%) | $2.48 | $2.37 | 1.50 K | $22.60 M |
| 11/28/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.49 | 3.53 K | $22.88 M |
| 11/26/2025 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 1.00 K | $22.78 M |
| 11/25/2025 | $2.56 | $2.51 (-1.95%) | $2.56 | $2.49 | 13.80 K | $22.97 M |
| 11/24/2025 | $2.40 | $2.59 (7.92%) | $2.59 | $2.40 | 1.80 K | $23.70 M |
| 11/21/2025 | $2.48 | $2.49 (0.4%) | $2.49 | $2.42 | 900 | $22.78 M |
| 11/20/2025 | $2.49 | $2.49 (0%) | $2.55 | $2.49 | 7.01 K | $22.78 M |
| 11/19/2025 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 717 | $23.06 M |
| 11/18/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 501 | $22.60 M |
| 11/17/2025 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 1.41 K | $22.14 M |
| 11/14/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 348 | $22.60 M |
| 11/13/2025 | $2.35 | $2.47 (5.11%) | $2.55 | $2.35 | 11.24 K | $22.60 M |
| 11/12/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 1.04 K | $22.60 M |
| 11/11/2025 | $2.49 | $2.47 (-0.8%) | $2.53 | $2.47 | 1.70 K | $22.60 M |
| 11/10/2025 | $2.47 | $2.48 (0.4%) | $2.49 | $2.47 | 3.20 K | $22.69 M |
| 11/07/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 208 | $22.60 M |
| 11/06/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 207 | $22.60 M |
| 11/05/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 845 | $22.60 M |
| 11/04/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 507 | $22.60 M |
| 11/03/2025 | $2.39 | $2.37 (-0.84%) | $2.49 | $2.37 | 2.01 K | $21.69 M |
| 10/31/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.49 | 22.10 K | $22.88 M |
| 10/30/2025 | $2.49 | $2.56 (2.81%) | $2.56 | $2.48 | 11.44 K | $23.42 M |
| 10/29/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.47 | 12.60 K | $22.60 M |
| 10/28/2025 | $2.43 | $2.57 (5.76%) | $2.57 | $2.43 | 1.10 K | $23.52 M |
| 10/27/2025 | $2.59 | $2.55 (-1.54%) | $2.59 | $2.50 | 4.42 K | $23.33 M |
| 10/24/2025 | $2.47 | $2.50 (1.21%) | $2.54 | $2.47 | 5.51 K | $22.88 M |
| 10/23/2025 | $2.36 | $2.38 (0.85%) | $2.52 | $2.36 | 1.12 K | $21.78 M |
| 10/22/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.49 | 2.71 K | $22.78 M |
| 10/21/2025 | $2.47 | $2.51 (1.62%) | $2.51 | $2.47 | 5.24 K | $22.97 M |
| 10/20/2025 | $2.39 | $2.49 (4.18%) | $2.49 | $2.38 | 1.73 K | $22.78 M |
| 10/17/2025 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.35 | 3.44 K | $21.87 M |
| 10/16/2025 | $2.15 | $2.35 (9.3%) | $2.50 | $2.15 | 7.01 K | $21.50 M |
| 10/15/2025 | $2.37 | $2.35 (-0.84%) | $2.41 | $2.33 | 6.35 K | $21.50 M |
| 10/14/2025 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 1.54 K | $21.69 M |
| 10/13/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 936 | $21.59 M |
| 10/10/2025 | $2.16 | $2.47 (14.35%) | $2.47 | $2.16 | 6.34 K | $22.60 M |
| 10/09/2025 | $2.44 | $2.45 (0.41%) | $2.45 | $2.39 | 6.63 K | $22.42 M |
| 10/08/2025 | $2.46 | $2.44 (-0.81%) | $2.46 | $2.44 | 3.90 K | $22.33 M |
| 10/07/2025 | $2.44 | $2.45 (0.41%) | $2.45 | $2.44 | 2.94 K | $22.42 M |
| 10/06/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 600 | $22.60 M |
| 10/03/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.47 | 2.51 K | $22.60 M |
| 10/02/2025 | $2.49 | $2.47 (-0.8%) | $2.54 | $2.47 | 2.30 K | $22.60 M |
| 10/01/2025 | $2.54 | $2.54 (0%) | $2.54 | $2.54 | 1 | $23.24 M |
| 09/30/2025 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.45 | 27.81 K | $23.24 M |
| 09/29/2025 | $2.49 | $2.57 (3.21%) | $2.57 | $2.48 | 8.32 K | $23.52 M |
| 09/26/2025 | $2.48 | $2.48 (0%) | $2.50 | $2.48 | 1.40 K | $22.69 M |
| 09/25/2025 | $2.48 | $2.48 (0%) | $2.52 | $2.48 | 14.70 K | $22.69 M |
| 09/24/2025 | $2.49 | $2.48 (-0.4%) | $2.51 | $2.45 | 9.53 K | $22.69 M |
| 09/23/2025 | $2.32 | $2.41 (3.88%) | $2.45 | $2.32 | 9.80 K | $22.05 M |
| 09/22/2025 | $2.30 | $2.37 (3.04%) | $2.40 | $2.30 | 5.00 K | $21.69 M |
| 09/19/2025 | $2.41 | $2.26 (-6.22%) | $2.49 | $2.18 | 14.54 K | $20.68 M |
| 09/18/2025 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 1.30 K | $19.95 M |
| 09/17/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 1.63 K | $20.86 M |
| 09/16/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.15 | 800 | $19.67 M |
| 09/15/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 543 | $20.59 M |
| 09/12/2025 | $2.20 | $2.31 (5%) | $2.49 | $2.20 | 4.30 K | $21.14 M |
| 09/11/2025 | $2.43 | $2.50 (2.88%) | $2.55 | $2.43 | 3.60 K | $22.88 M |
| 09/10/2025 | $2.30 | $2.43 (5.65%) | $2.43 | $2.30 | 3.50 K | $22.23 M |
| 09/09/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 7.20 K | $21.96 M |
| 09/08/2025 | $2.45 | $2.51 (2.45%) | $2.51 | $2.45 | 1.10 K | $22.97 M |
| 09/05/2025 | $2.72 | $2.43 (-10.66%) | $2.72 | $2.43 | 15.50 K | $22.23 M |
| 09/04/2025 | $2.50 | $2.61 (4.4%) | $2.61 | $2.50 | 1.40 K | $23.88 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.
