5 DAY PERFORMANCE
+13.17%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
+3.38%
UTStarcom Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.32 | 1,809 | $22.30 M |
| 03/11/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.30 | 6,500 | $22.30 M |
| 03/10/2025 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.34 | 1,136 | $21.48 M |
| 03/07/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 2,575 | $22.21 M |
| 03/06/2025 | $2.32 | $2.41 (3.88%) | $2.42 | $2.32 | 14,643 | $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 | 1,555 | $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 | 2,002 | $21.94 M |
| 02/27/2025 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.35 | 8,200 | $21.48 M |
| 02/26/2025 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.39 | 6,500 | $21.85 M |
| 02/25/2025 | $2.47 | $2.49 (0.81%) | $2.60 | $2.47 | 1,000 | $22.76 M |
| 02/24/2025 | $2.39 | $2.60 (8.79%) | $2.60 | $2.39 | 1,743 | $23.77 M |
| 02/21/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.50 | 1,300 | $24.22 M |
| 02/20/2025 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.50 | 6,900 | $22.85 M |
| 02/19/2025 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.40 | 13,900 | $22.85 M |
| 02/18/2025 | $2.48 | $2.65 (6.85%) | $2.65 | $2.48 | 3,204 | $24.22 M |
| 02/14/2025 | $2.50 | $2.60 (4%) | $2.64 | $2.50 | 8,726 | $23.77 M |
| 02/13/2025 | $2.59 | $2.68 (3.47%) | $2.75 | $2.50 | 23,812 | $24.50 M |
| 02/12/2025 | $2.67 | $2.72 (1.87%) | $2.76 | $2.67 | 1,151 | $24.86 M |
| 02/11/2025 | $2.79 | $2.79 (0%) | $2.79 | $2.79 | 700 | $25.50 M |
| 02/10/2025 | $2.56 | $2.71 (5.86%) | $2.71 | $2.56 | 1,100 | $24.77 M |
| 02/07/2025 | $2.52 | $2.53 (0.4%) | $2.61 | $2.52 | 901 | $23.13 M |
| 02/06/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.61 | 2,500 | $23.86 M |
| 02/05/2025 | $2.70 | $2.59 (-4.07%) | $2.77 | $2.59 | 2,639 | $23.68 M |
| 02/04/2025 | $2.74 | $2.56 (-6.57%) | $2.80 | $2.55 | 8,000 | $23.40 M |
| 02/03/2025 | $2.60 | $2.80 (7.69%) | $2.99 | $2.39 | 9,200 | $25.59 M |
| 01/31/2025 | $2.66 | $2.64 (-0.75%) | $2.67 | $2.64 | 3,702 | $24.13 M |
| 01/30/2025 | $2.74 | $2.82 (2.92%) | $2.90 | $2.66 | 6,700 | $25.78 M |
| 01/29/2025 | $2.49 | $2.95 (18.47%) | $2.95 | $2.49 | 511 | $26.97 M |
| 01/28/2025 | $2.49 | $2.75 (10.44%) | $2.88 | $2.49 | 6,325 | $25.14 M |
| 01/27/2025 | $2.87 | $2.96 (3.14%) | $2.99 | $2.74 | 2,300 | $27.06 M |
| 01/24/2025 | $2.76 | $2.87 (3.99%) | $2.87 | $2.74 | 3,406 | $26.23 M |
| 01/23/2025 | $2.88 | $2.75 (-4.51%) | $2.88 | $2.75 | 1,000 | $25.14 M |
| 01/22/2025 | $2.96 | $2.90 (-2.03%) | $3.00 | $2.75 | 14,814 | $26.51 M |
| 01/21/2025 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.74 | 2,400 | $25.05 M |
| 01/17/2025 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 208 | $25.05 M |
| 01/16/2025 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 248 | $25.05 M |
| 01/15/2025 | $2.75 | $2.74 (-0.36%) | $2.75 | $2.74 | 300 | $25.05 M |
| 01/14/2025 | $2.75 | $2.74 (-0.36%) | $2.75 | $2.74 | 400 | $25.05 M |
| 01/13/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 300 | $25.14 M |
| 01/10/2025 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.74 | 951 | $25.05 M |
| 01/08/2025 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 300 | $25.05 M |
| 01/07/2025 | $2.74 | $2.74 (0%) | $2.88 | $2.74 | 5,400 | $25.05 M |
| 01/06/2025 | $2.74 | $2.75 (0.36%) | $2.87 | $2.74 | 1,200 | $25.14 M |
| 01/03/2025 | $2.75 | $2.74 (-0.36%) | $2.75 | $2.74 | 1,118 | $25.05 M |
| 01/02/2025 | $2.89 | $2.88 (-0.35%) | $2.96 | $2.84 | 6,437 | $26.33 M |
| 12/31/2024 | $2.74 | $2.90 (5.84%) | $2.90 | $2.74 | 3,500 | $26.51 M |
| 12/30/2024 | $2.61 | $2.70 (3.45%) | $2.80 | $2.52 | 15,840 | $24.68 M |
| 12/27/2024 | $2.74 | $2.80 (2.19%) | $2.80 | $2.74 | 2,112 | $25.59 M |
| 12/26/2024 | $2.62 | $2.70 (3.05%) | $2.73 | $2.62 | 3,146 | $24.68 M |
| 12/24/2024 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.57 | 3,900 | $23.68 M |
| 12/23/2024 | $2.50 | $2.57 (2.8%) | $2.57 | $2.50 | 2,100 | $23.49 M |
| 12/20/2024 | $2.32 | $2.43 (4.74%) | $2.48 | $2.28 | 15,500 | $22.21 M |
| 12/19/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 704 | $22.76 M |
| 12/18/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 500 | $21.94 M |
| 12/17/2024 | $2.45 | $2.50 (2.04%) | $2.60 | $2.38 | 13,947 | $22.85 M |
| 12/16/2024 | $2.60 | $2.53 (-2.69%) | $2.80 | $2.53 | 3,300 | $23.13 M |
| 12/13/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 0 | $24.13 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.
