5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
-10.95%
YEAR-TO-DATE PERFORMANCE
-15.86%
1 YEAR PERFORMANCE
-17.29%
UTStarcom Holdings Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $2.65 | $2.50 (-5.66%) | $2.66 | $2.40 | 7.51 K | $22.88 M |
07/16/2025 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 820 | $24.89 M |
07/15/2025 | $2.72 | $2.67 (-1.84%) | $2.72 | $2.67 | 1.70 K | $24.43 M |
07/14/2025 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.65 | 4.90 K | $24.25 M |
07/11/2025 | $2.72 | $2.66 (-2.21%) | $2.72 | $2.66 | 4.50 K | $24.34 M |
07/10/2025 | $2.65 | $2.66 (0.38%) | $2.66 | $2.48 | 3.91 K | $24.34 M |
07/09/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 921 | $24.43 M |
07/08/2025 | $2.54 | $2.61 (2.76%) | $2.65 | $2.54 | 2.01 K | $23.88 M |
07/07/2025 | $2.82 | $2.66 (-5.67%) | $2.82 | $2.66 | 2.51 K | $24.34 M |
07/03/2025 | $2.63 | $2.63 (0%) | $2.94 | $2.63 | 18.50 K | $24.06 M |
07/02/2025 | $2.60 | $2.55 (-1.92%) | $2.75 | $2.55 | 18.04 K | $23.33 M |
07/01/2025 | $2.52 | $2.68 (6.35%) | $2.68 | $2.52 | 1.41 K | $24.52 M |
06/30/2025 | $2.73 | $2.79 (2.2%) | $2.79 | $2.67 | 1.20 K | $25.53 M |
06/27/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.54 | 18.55 K | $24.71 M |
06/26/2025 | $2.32 | $2.47 (6.47%) | $2.76 | $2.32 | 34.90 K | $22.60 M |
06/25/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 400 | $21.05 M |
06/24/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 822 | $21.05 M |
06/23/2025 | $2.30 | $2.30 (0%) | $2.31 | $2.30 | 923 | $21.05 M |
06/20/2025 | $2.01 | $2.30 (14.43%) | $2.38 | $2.01 | 2.71 K | $21.05 M |
06/18/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 323 | $20.59 M |
06/17/2025 | $2.25 | $2.42 (7.56%) | $2.42 | $2.25 | 800 | $22.14 M |
06/16/2025 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 800 | $19.95 M |
06/13/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 54 | $19.86 M |
06/12/2025 | $2.35 | $2.17 (-7.66%) | $2.38 | $2.17 | 7.30 K | $19.86 M |
06/11/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 3.00 K | $20.86 M |
06/10/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 253 | $21.05 M |
06/09/2025 | $2.30 | $2.30 (0%) | $2.32 | $2.30 | 1.60 K | $21.05 M |
06/06/2025 | $2.51 | $2.50 (-0.4%) | $2.51 | $2.50 | 515 | $22.88 M |
06/05/2025 | $2.50 | $2.50 (0%) | $2.54 | $2.50 | 15.11 K | $22.88 M |
06/04/2025 | $2.60 | $2.40 (-7.69%) | $2.62 | $2.31 | 14.46 K | $21.96 M |
06/03/2025 | $2.60 | $2.61 (0.38%) | $2.67 | $2.20 | 21.70 K | $23.88 M |
06/02/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 513 | $23.79 M |
05/30/2025 | $2.60 | $2.61 (0.38%) | $2.61 | $2.60 | 600 | $23.88 M |
05/29/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 200 | $23.79 M |
05/28/2025 | $2.60 | $2.60 (0%) | $2.63 | $2.60 | 800 | $23.79 M |
05/27/2025 | $2.65 | $2.60 (-1.89%) | $2.67 | $2.60 | 7.00 K | $23.79 M |
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 |