UTSI Historical Prices
UTStarcom Holdings Corp Ordinary Shares (Cayman Islands) · daily open, high, low, close & volume
Trading days
240
Period high
3.63
Period low
1.98
Period change
-18.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.14 | 2.17 | 1.98 | 2.01 | -4.06% | 18,821 |
| Nov 4, 2026 | 2.12 | 2.15 | 2.09 | 2.10 | -2.28% | 4,142 |
| Nov 3, 2026 | 2.10 | 2.24 | 2.08 | 2.14 | -2.55% | 10,524 |
| Nov 2, 2026 | 2.29 | 2.29 | 2.06 | 2.20 | -0.45% | 10,272 |
| Oct 30, 2026 | 2.44 | 2.44 | 2.19 | 2.21 | -0.45% | 7,762 |
| Oct 29, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | +0.45% | 3,871 |
| Oct 28, 2026 | 2.17 | 2.32 | 2.17 | 2.21 | -2.21% | 4,884 |
| Oct 27, 2026 | 2.24 | 2.27 | 2.17 | 2.26 | +0.44% | 7,668 |
| Oct 26, 2026 | 2.26 | 2.80 | 2.24 | 2.25 | +3.21% | 24,589 |
| Oct 23, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | -3.33% | 1,895 |
| Oct 21, 2026 | 2.26 | 2.30 | 2.24 | 2.25 | -1.96% | 4,152 |
| Oct 20, 2026 | 2.26 | 2.42 | 2.25 | 2.30 | +0.84% | 3,193 |
| Oct 19, 2026 | 2.26 | 2.29 | 2.25 | 2.28 | -2.94% | 3,685 |
| Oct 16, 2026 | 2.35 | 2.35 | 2.27 | 2.35 | -1.67% | 4,241 |
| Oct 15, 2026 | 2.25 | 2.39 | 2.25 | 2.39 | +2.14% | 1,149 |
| Oct 14, 2026 | 2.34 | 2.55 | 2.33 | 2.34 | -1.47% | 6,511 |
| Oct 13, 2026 | 2.40 | 2.43 | 2.34 | 2.38 | -4.23% | 4,268 |
| Oct 12, 2026 | 2.16 | 2.48 | 2.16 | 2.48 | +9.73% | 6,423 |
| Oct 9, 2026 | 2.22 | 2.26 | 2.19 | 2.26 | +0.00% | 5,726 |
| Oct 8, 2026 | 2.33 | 2.33 | 2.22 | 2.26 | -1.31% | 7,880 |
| Oct 7, 2026 | 2.16 | 2.31 | 2.16 | 2.29 | +0.44% | 3,867 |
| Oct 6, 2026 | 2.29 | 2.29 | 2.24 | 2.28 | -2.56% | 1,447 |
| Oct 5, 2026 | 2.24 | 2.41 | 2.24 | 2.34 | +4.46% | 2,940 |
| Oct 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | -1.32% | 971 |
| Oct 1, 2026 | 2.27 | 2.27 | 2.06 | 2.27 | -3.40% | 3,646 |
| Sep 30, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | +0.00% | 1,123 |
| Sep 29, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | -0.21% | 631 |
| Sep 28, 2026 | 2.27 | 2.37 | 2.27 | 2.35 | +1.51% | 3,269 |
| Sep 25, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | +3.11% | 2,267 |
| Sep 24, 2026 | 2.27 | 2.27 | 2.25 | 2.25 | -3.85% | 4,193 |
| Sep 23, 2026 | 2.41 | 2.41 | 2.18 | 2.34 | -3.31% | 16,375 |
| Sep 22, 2026 | 2.17 | 2.47 | 2.08 | 2.42 | +11.52% | 315,540 |
| Sep 21, 2026 | 2.14 | 2.17 | 2.13 | 2.17 | +2.84% | 12,326 |
| Sep 18, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | -3.65% | 2,286 |
| Sep 17, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | +0.00% | 754 |
| Sep 16, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | -3.95% | 3,487 |
| Sep 15, 2026 | 2.27 | 2.28 | 2.27 | 2.28 | +0.44% | 3,838 |
| Sep 14, 2026 | 2.31 | 2.31 | 2.27 | 2.27 | -2.16% | 2,664 |
| Sep 11, 2026 | 2.31 | 2.35 | 2.31 | 2.32 | +3.11% | 1,999 |
| Sep 8, 2026 | 2.30 | 2.32 | 2.25 | 2.25 | -3.02% | 5,771 |
| Sep 4, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | -3.33% | 1,839 |
| Sep 3, 2026 | 2.27 | 2.40 | 2.26 | 2.40 | +5.73% | 12,044 |
| Sep 2, 2026 | 2.30 | 2.30 | 2.27 | 2.27 | -5.42% | 4,651 |
| Aug 31, 2026 | 2.22 | 2.40 | 2.22 | 2.40 | +3.45% | 6,496 |
| Aug 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | 788 |
| Aug 27, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | -0.85% | 3,720 |
| Aug 26, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | +0.32% | 2,234 |
| Aug 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | +0.10% | 1,000 |
| Aug 21, 2026 | 2.32 | 2.35 | 2.02 | 2.35 | +1.29% | 23,752 |
| Aug 20, 2026 | 2.29 | 2.46 | 2.26 | 2.32 | -3.73% | 28,504 |
| Aug 19, 2026 | 2.46 | 2.52 | 2.26 | 2.41 | +0.84% | 6,427 |
| Aug 18, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | -1.24% | 5,124 |
| Aug 17, 2026 | 2.43 | 2.43 | 2.42 | 2.42 | -2.02% | 1,130 |
| Aug 14, 2026 | 2.30 | 2.56 | 2.00 | 2.47 | +2.49% | 16,432 |
| Aug 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% | 1,067 |
| Aug 12, 2026 | 2.43 | 2.60 | 2.40 | 2.42 | -0.81% | 7,944 |
| Aug 11, 2026 | 2.39 | 2.52 | 2.39 | 2.44 | +0.82% | 6,483 |
| Aug 10, 2026 | 2.45 | 2.45 | 2.42 | 2.42 | -3.20% | 2,294 |
| Aug 7, 2026 | 2.50 | 2.65 | 2.43 | 2.50 | -1.96% | 20,974 |
| Aug 6, 2026 | 2.40 | 2.55 | 2.40 | 2.55 | +2.82% | 1,473 |
| Aug 5, 2026 | 2.50 | 2.50 | 2.42 | 2.48 | -0.80% | 3,487 |
| Aug 4, 2026 | 2.41 | 2.50 | 2.41 | 2.50 | +1.01% | 2,020 |
| Aug 3, 2026 | 2.38 | 2.49 | 2.38 | 2.48 | -0.20% | 2,046 |
| Jul 31, 2026 | 2.40 | 2.49 | 2.40 | 2.48 | +1.22% | 6,617 |
| Jul 30, 2026 | 2.27 | 2.50 | 2.27 | 2.45 | +5.60% | 14,875 |
| Jul 29, 2026 | 2.34 | 2.37 | 2.25 | 2.32 | -4.42% | 32,694 |
| Jul 28, 2026 | 2.35 | 2.43 | 2.34 | 2.43 | +3.21% | 8,756 |
| Jul 27, 2026 | 2.35 | 2.41 | 2.35 | 2.35 | -1.60% | 9,178 |
| Jul 24, 2026 | 2.39 | 2.43 | 2.39 | 2.39 | -2.05% | 8,328 |
| Jul 23, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | +2.09% | 1,014 |
| Jul 22, 2026 | 2.40 | 2.46 | 2.39 | 2.39 | -2.85% | 5,859 |
| Jul 21, 2026 | 2.57 | 2.57 | 2.43 | 2.46 | -3.53% | 5,432 |
| Jul 20, 2026 | 2.50 | 2.56 | 2.40 | 2.55 | +0.39% | 11,320 |
| Jul 17, 2026 | 2.36 | 2.56 | 2.29 | 2.54 | +2.42% | 15,936 |
| Jul 16, 2026 | 2.49 | 2.56 | 2.39 | 2.48 | -0.80% | 35,201 |
| Jul 15, 2026 | 2.43 | 2.50 | 2.41 | 2.50 | +3.73% | 17,353 |
| Jul 14, 2026 | 2.44 | 2.54 | 2.41 | 2.41 | -5.12% | 113,651 |
| Jul 13, 2026 | 2.36 | 2.54 | 2.36 | 2.54 | +2.01% | 11,262 |
| Jul 10, 2026 | 2.49 | 2.50 | 2.45 | 2.49 | +0.81% | 12,852 |
| Jul 9, 2026 | 2.49 | 2.54 | 2.44 | 2.47 | +0.41% | 22,091 |
| Jul 8, 2026 | 2.35 | 2.56 | 2.35 | 2.46 | +3.80% | 20,156 |
| Jul 7, 2026 | 2.35 | 2.41 | 2.25 | 2.37 | -0.42% | 23,040 |
| Jul 6, 2026 | 2.36 | 2.38 | 2.24 | 2.38 | -4.03% | 29,478 |
| Jul 2, 2026 | 2.35 | 2.49 | 2.35 | 2.48 | +1.64% | 32,669 |
| Jul 1, 2026 | 2.45 | 2.49 | 2.43 | 2.44 | -2.01% | 10,166 |
| Jun 30, 2026 | 2.42 | 2.50 | 2.42 | 2.49 | +4.62% | 35,785 |
| Jun 29, 2026 | 2.32 | 2.55 | 2.27 | 2.38 | -0.42% | 44,536 |
| Jun 26, 2026 | 2.29 | 2.44 | 2.29 | 2.39 | +6.22% | 30,425 |
| Jun 25, 2026 | 2.40 | 2.50 | 2.25 | 2.25 | -4.26% | 68,169 |
| Jun 24, 2026 | 2.35 | 2.52 | 2.23 | 2.35 | +6.82% | 87,349 |
| Jun 23, 2026 | 2.20 | 2.50 | 2.15 | 2.20 | -3.51% | 85,893 |
| Jun 22, 2026 | 2.59 | 2.70 | 2.28 | 2.28 | -13.64% | 196,143 |
| Jun 18, 2026 | 2.53 | 2.87 | 2.50 | 2.64 | -9.90% | 292,942 |
| Jun 17, 2026 | 3.44 | 3.63 | 2.46 | 2.93 | -1.01% | 18,650,879 |
| Jun 15, 2026 | 2.92 | 3.00 | 2.92 | 2.96 | -6.77% | 2,532 |
| Jun 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | -3.50% | 762 |
| Jun 11, 2026 | 3.10 | 3.31 | 2.92 | 3.29 | +11.53% | 23,921 |
| Jun 10, 2026 | 2.94 | 2.98 | 2.94 | 2.95 | +3.86% | 2,760 |
| Jun 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | +1.08% | 3,305 |
| Jun 8, 2026 | 2.81 | 2.86 | 2.79 | 2.81 | +0.00% | 5,963 |
| Jun 5, 2026 | 2.81 | 2.82 | 2.81 | 2.81 | +0.00% | 4,045 |
| Jun 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 3,338 |
| Jun 3, 2026 | 2.71 | 2.71 | 2.68 | 2.68 | -2.28% | 444 |
| Jun 2, 2026 | 2.71 | 2.74 | 2.70 | 2.74 | -1.53% | 1,482 |
| Jun 1, 2026 | 2.88 | 2.88 | 2.79 | 2.79 | -1.07% | 11,403 |
| May 29, 2026 | 2.73 | 2.89 | 2.73 | 2.81 | +3.11% | 4,321 |
| May 28, 2026 | 2.68 | 2.87 | 2.65 | 2.73 | +1.66% | 24,877 |
| May 27, 2026 | 2.47 | 2.89 | 2.47 | 2.69 | +7.42% | 17,958 |
| May 26, 2026 | 2.53 | 2.64 | 2.47 | 2.50 | -4.21% | 16,298 |
| May 22, 2026 | 2.62 | 2.71 | 2.61 | 2.61 | -0.79% | 4,409 |
| May 21, 2026 | 2.62 | 2.67 | 2.62 | 2.63 | -2.93% | 4,321 |
| May 20, 2026 | 2.70 | 2.73 | 2.63 | 2.71 | +3.44% | 6,843 |
| May 19, 2026 | 2.77 | 2.77 | 2.62 | 2.62 | -7.09% | 9,303 |
| May 18, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | +0.00% | 1,901 |
| May 15, 2026 | 2.82 | 2.82 | 2.78 | 2.82 | -0.28% | 9,029 |
| May 14, 2026 | 2.80 | 2.90 | 2.80 | 2.83 | +3.53% | 4,848 |
| May 13, 2026 | 2.71 | 2.74 | 2.71 | 2.73 | +2.31% | 8,142 |
| May 12, 2026 | 2.52 | 2.74 | 2.52 | 2.67 | +2.30% | 8,071 |
| May 11, 2026 | 2.61 | 2.67 | 2.59 | 2.61 | +0.00% | 22,298 |
| May 8, 2026 | 2.49 | 2.65 | 2.49 | 2.61 | +4.40% | 7,203 |
| May 7, 2026 | 2.41 | 2.50 | 2.41 | 2.50 | +2.46% | 4,257 |
| May 6, 2026 | 2.40 | 2.45 | 2.40 | 2.44 | -2.32% | 3,513 |
| May 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +3.65% | 2,468 |
| May 4, 2026 | 2.46 | 2.46 | 2.41 | 2.41 | +3.81% | 3,093 |
| May 1, 2026 | 2.46 | 2.47 | 2.32 | 2.32 | -7.14% | 2,502 |
| Apr 30, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | +0.00% | 776 |
| Apr 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +6.38% | 1,927 |
| Apr 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | -5.62% | 899 |
| Apr 24, 2026 | 2.57 | 2.59 | 2.49 | 2.49 | -4.60% | 4,088 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.51 | 2.61 | +4.40% | 3,264 |
| Apr 22, 2026 | 2.54 | 2.54 | 2.44 | 2.50 | +0.40% | 4,223 |
| Apr 17, 2026 | 2.46 | 2.51 | 2.46 | 2.49 | -4.23% | 4,393 |
| Apr 16, 2026 | 2.46 | 2.60 | 2.42 | 2.60 | +4.00% | 4,739 |
| Apr 15, 2026 | 2.60 | 2.65 | 2.44 | 2.50 | -2.72% | 18,857 |
| Apr 14, 2026 | 2.65 | 2.70 | 2.48 | 2.57 | +7.08% | 9,095 |
| Apr 13, 2026 | 2.25 | 2.45 | 2.25 | 2.40 | +5.26% | 12,142 |
| Apr 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | -0.04% | 2,024 |
| Apr 9, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | -1.68% | 3,280 |
| Apr 8, 2026 | 2.34 | 2.34 | 2.31 | 2.32 | -2.11% | 9,077 |
| Apr 7, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | +2.60% | 1,535 |
| Apr 6, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | -4.55% | 4,297 |
| Apr 1, 2026 | 2.42 | 2.43 | 2.41 | 2.42 | -0.82% | 1,605 |
| Mar 31, 2026 | 2.44 | 2.50 | 2.27 | 2.44 | +0.00% | 13,387 |
| Mar 30, 2026 | 2.47 | 2.50 | 2.30 | 2.44 | +0.83% | 23,238 |
| Mar 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | -1.22% | 685 |
| Mar 26, 2026 | 2.15 | 2.50 | 2.15 | 2.45 | +1.24% | 2,624 |
| Mar 25, 2026 | 2.42 | 2.49 | 2.42 | 2.42 | +0.00% | 4,249 |
| Mar 24, 2026 | 2.31 | 2.42 | 2.30 | 2.42 | -1.50% | 6,529 |
| Mar 23, 2026 | 2.49 | 2.49 | 2.44 | 2.46 | -1.33% | 1,955 |
| Mar 20, 2026 | 2.30 | 2.50 | 2.30 | 2.49 | +2.05% | 686 |
| Mar 19, 2026 | 2.44 | 2.49 | 2.38 | 2.44 | +0.00% | 9,776 |
| Mar 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | +0.00% | 617 |
| Mar 17, 2026 | 2.37 | 2.49 | 2.37 | 2.44 | +6.19% | 1,265 |
| Mar 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | -5.13% | 1,588 |
| Mar 13, 2026 | 2.45 | 2.45 | 2.42 | 2.42 | -1.14% | 481 |
| Mar 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | +2.08% | 288 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | +0.00% | 1,471 |
| Mar 10, 2026 | 2.33 | 2.42 | 2.33 | 2.40 | +0.00% | 2,845 |
| Mar 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | -1.23% | 2,390 |
| Mar 6, 2026 | 2.31 | 2.43 | 2.31 | 2.43 | +2.53% | 1,865 |
| Mar 5, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | +0.00% | 1,401 |
| Mar 4, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | -1.25% | 1,297 |
| Mar 3, 2026 | 2.40 | 2.43 | 2.40 | 2.40 | -0.83% | 5,043 |
| Mar 2, 2026 | 2.42 | 2.43 | 2.42 | 2.42 | -0.41% | 2,017 |
| Feb 27, 2026 | 2.44 | 2.49 | 2.41 | 2.43 | -0.82% | 1,991 |
| Feb 26, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | +3.15% | 591 |
| Feb 25, 2026 | 2.43 | 2.43 | 2.37 | 2.38 | -1.44% | 2,639 |
| Feb 24, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | +0.00% | 1,384 |
| Feb 23, 2026 | 2.41 | 2.43 | 2.41 | 2.41 | -0.41% | 1,538 |
| Feb 20, 2026 | 2.41 | 2.42 | 2.41 | 2.42 | +0.41% | 727 |
| Feb 19, 2026 | 2.41 | 2.42 | 2.41 | 2.41 | +3.66% | 5,091 |
| Feb 18, 2026 | 2.59 | 2.59 | 2.23 | 2.33 | -7.00% | 7,101 |
| Feb 17, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | +1.21% | 1,209 |
| Feb 13, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | +0.00% | 410 |
| Feb 12, 2026 | 2.54 | 2.54 | 2.47 | 2.47 | -3.14% | 7,325 |
| Feb 11, 2026 | 2.61 | 2.63 | 2.50 | 2.55 | -1.92% | 7,835 |
| Feb 10, 2026 | 2.60 | 2.63 | 2.55 | 2.60 | +0.00% | 1,939 |
| Feb 9, 2026 | 2.40 | 2.60 | 2.30 | 2.60 | +4.42% | 9,033 |
| Feb 6, 2026 | 2.46 | 2.50 | 2.45 | 2.49 | +1.63% | 1,345 |
| Feb 5, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | +0.00% | 891 |
| Feb 4, 2026 | 2.45 | 2.47 | 2.45 | 2.45 | +2.08% | 2,134 |
| Feb 3, 2026 | 2.45 | 2.56 | 2.40 | 2.40 | -0.83% | 4,056 |
| Feb 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 518 |
| Jan 30, 2026 | 2.51 | 2.55 | 2.44 | 2.46 | -1.99% | 4,844 |
| Jan 29, 2026 | 2.38 | 2.52 | 2.38 | 2.51 | +0.80% | 3,891 |
| Jan 28, 2026 | 2.53 | 2.60 | 2.49 | 2.49 | -4.23% | 1,985 |
| Jan 27, 2026 | 2.60 | 2.60 | 2.57 | 2.60 | +7.88% | 8,257 |
| Jan 26, 2026 | 2.49 | 2.56 | 2.41 | 2.41 | -6.95% | 658 |
| Jan 23, 2026 | 2.43 | 2.59 | 2.43 | 2.59 | +4.65% | 714 |
| Jan 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | +4.87% | 539 |
| Jan 21, 2026 | 2.33 | 2.49 | 2.33 | 2.36 | -2.48% | 943 |
| Jan 20, 2026 | 2.35 | 2.42 | 2.33 | 2.42 | -3.20% | 2,521 |
| Jan 16, 2026 | 2.48 | 2.53 | 2.48 | 2.50 | +0.00% | 2,230 |
| Jan 15, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | +0.00% | 6,055 |
| Jan 14, 2026 | 2.40 | 2.50 | 2.38 | 2.50 | +4.17% | 4,527 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 251 |
| Jan 12, 2026 | 2.45 | 2.50 | 2.40 | 2.42 | -1.22% | 4,590 |
| Jan 9, 2026 | 2.34 | 2.53 | 2.27 | 2.45 | -2.00% | 8,786 |
| Jan 8, 2026 | 2.38 | 2.63 | 2.25 | 2.50 | -2.34% | 29,666 |
| Jan 7, 2026 | 2.65 | 2.72 | 2.46 | 2.56 | +0.00% | 16,078 |
| Jan 6, 2026 | 2.59 | 2.72 | 2.50 | 2.56 | +3.64% | 18,289 |
| Jan 5, 2026 | 2.37 | 2.83 | 2.37 | 2.47 | +4.66% | 16,523 |
| Jan 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | -7.09% | 611 |
| Dec 31, 2025 | 2.48 | 2.69 | 2.48 | 2.54 | +2.42% | 5,780 |
| Dec 30, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | +1.64% | 4,580 |
| Dec 29, 2025 | 2.46 | 2.53 | 2.34 | 2.44 | -2.40% | 11,637 |
| Dec 26, 2025 | 2.48 | 2.69 | 2.48 | 2.50 | -2.72% | 14,098 |
| Dec 24, 2025 | 2.47 | 2.57 | 2.47 | 2.57 | +4.05% | 5,817 |
| Dec 23, 2025 | 2.41 | 2.47 | 2.41 | 2.47 | +2.49% | 8,551 |
| Dec 22, 2025 | 2.30 | 2.70 | 2.22 | 2.41 | +0.42% | 13,647 |
| Dec 19, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | +2.40% | 2,504 |
| Dec 18, 2025 | 2.30 | 2.36 | 2.30 | 2.34 | +1.90% | 14,895 |
| Dec 17, 2025 | 2.41 | 2.42 | 2.27 | 2.30 | -0.43% | 14,004 |
| Dec 16, 2025 | 2.06 | 2.31 | 2.06 | 2.31 | +15.50% | 2,941 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | -11.89% | 620 |
| Dec 11, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | -1.30% | 4,569 |
| Dec 10, 2025 | 2.41 | 2.41 | 2.30 | 2.30 | -4.56% | 7,717 |
| Dec 9, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | -2.05% | 3,683 |
| Dec 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | +0.43% | 1,068 |
| Dec 5, 2025 | 2.43 | 2.55 | 2.43 | 2.45 | -0.81% | 2,399 |
| Dec 4, 2025 | 2.48 | 2.48 | 2.40 | 2.47 | +0.00% | 5,205 |
| Dec 3, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | -2.18% | 303 |
| Dec 2, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | +2.23% | 524 |
| Dec 1, 2025 | 2.37 | 2.48 | 2.37 | 2.47 | -1.20% | 1,459 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | +0.40% | 3,533 |
| Nov 26, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | -0.80% | 983 |
| Nov 25, 2025 | 2.56 | 2.56 | 2.49 | 2.51 | -3.09% | 13,757 |
| Nov 24, 2025 | 2.40 | 2.59 | 2.40 | 2.59 | +4.02% | 1,798 |
| Nov 21, 2025 | 2.48 | 2.49 | 2.42 | 2.49 | +0.00% | 895 |
| Nov 20, 2025 | 2.49 | 2.54 | 2.49 | 2.49 | -1.19% | 7,013 |
| Nov 19, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | +2.02% | 717 |
| Nov 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | +1.86% | 501 |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | -1.82% | 1,413 |
| Nov 14, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | -0.19% | 348 |
| Nov 13, 2025 | 2.35 | 2.55 | 2.35 | 2.47 | +0.19% | 11,241 |
| Nov 12, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | +0.00% | 1,035 |
| Nov 11, 2025 | 2.49 | 2.53 | 2.47 | 2.47 | -0.40% | 1,687 |
| Nov 10, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | +0.40% | 3,189 |
| Nov 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | +0.00% | 208 |
| Nov 6, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | +0.00% | 207 |
Daily open, high, low, close and volume for UTStarcom Holdings Corp Ordinary Shares (Cayman Islands) (UTSI). Showing 240 trading days. Unadjusted prices.