5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-8.27%
1 YEAR PERFORMANCE
+1.30%
UTStarcom Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.59 | $2.28 (-11.97%) | $2.70 | $2.28 | 196.14 K | $20.95 M |
| 06/18/2026 | $2.53 | $2.64 (4.35%) | $2.87 | $2.50 | 292.94 K | $24.26 M |
| 06/17/2026 | $3.44 | $2.93 (-14.83%) | $3.63 | $2.46 | 18.65 M | $26.93 M |
| 06/16/2026 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 0 | $27.20 M |
| 06/15/2026 | $2.92 | $2.96 (1.37%) | $3.00 | $2.92 | 2.53 K | $27.20 M |
| 06/12/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 800 | $29.22 M |
| 06/11/2026 | $3.10 | $3.29 (6.13%) | $3.31 | $2.93 | 23.92 K | $30.24 M |
| 06/10/2026 | $2.94 | $2.95 (0.34%) | $2.98 | $2.94 | 2.80 K | $27.11 M |
| 06/09/2026 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 3.31 K | $26.10 M |
| 06/08/2026 | $2.81 | $2.81 (0%) | $2.86 | $2.79 | 6.00 K | $25.82 M |
| 06/05/2026 | $2.81 | $2.81 (0%) | $2.82 | $2.81 | 4.05 K | $25.82 M |
| 06/04/2026 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 3.34 K | $25.82 M |
| 06/03/2026 | $2.71 | $2.68 (-1.11%) | $2.71 | $2.68 | 444 | $24.63 M |
| 06/02/2026 | $2.71 | $2.74 (1.11%) | $2.74 | $2.70 | 1.50 K | $25.18 M |
| 06/01/2026 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.79 | 11.40 K | $25.64 M |
| 05/29/2026 | $2.73 | $2.82 (3.3%) | $2.89 | $2.73 | 4.32 K | $25.92 M |
| 05/28/2026 | $2.68 | $2.73 (1.87%) | $2.87 | $2.65 | 24.90 K | $25.09 M |
| 05/27/2026 | $2.47 | $2.69 (8.91%) | $2.89 | $2.47 | 18.00 K | $24.72 M |
| 05/26/2026 | $2.53 | $2.50 (-1.19%) | $2.64 | $2.47 | 16.30 K | $22.98 M |
| 05/22/2026 | $2.62 | $2.61 (-0.38%) | $2.71 | $2.61 | 4.41 K | $23.99 M |
| 05/21/2026 | $2.62 | $2.63 (0.38%) | $2.67 | $2.62 | 4.56 K | $24.17 M |
| 05/20/2026 | $2.70 | $2.71 (0.37%) | $2.73 | $2.63 | 6.84 K | $24.90 M |
| 05/19/2026 | $2.77 | $2.62 (-5.42%) | $2.77 | $2.62 | 9.30 K | $24.08 M |
| 05/18/2026 | $2.89 | $2.82 (-2.42%) | $2.89 | $2.82 | 1.90 K | $25.92 M |
| 05/15/2026 | $2.82 | $2.82 (0%) | $2.82 | $2.78 | 9.03 K | $25.92 M |
| 05/14/2026 | $2.80 | $2.83 (1.07%) | $2.90 | $2.80 | 4.85 K | $26.01 M |
| 05/13/2026 | $2.71 | $2.73 (0.74%) | $2.74 | $2.71 | 8.14 K | $25.09 M |
| 05/12/2026 | $2.52 | $2.67 (5.95%) | $2.74 | $2.52 | 8.10 K | $24.54 M |
| 05/11/2026 | $2.61 | $2.61 (0%) | $2.68 | $2.59 | 22.30 K | $23.99 M |
| 05/08/2026 | $2.49 | $2.61 (4.82%) | $2.65 | $2.49 | 7.20 K | $23.99 M |
| 05/07/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 4.30 K | $22.98 M |
| 05/06/2026 | $2.40 | $2.44 (1.67%) | $2.45 | $2.40 | 3.51 K | $22.42 M |
| 05/05/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 2.50 K | $22.98 M |
| 05/04/2026 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.41 | 3.10 K | $22.15 M |
| 05/01/2026 | $2.46 | $2.32 (-5.69%) | $2.47 | $2.32 | 2.50 K | $21.32 M |
| 04/30/2026 | $2.48 | $2.50 (0.81%) | $2.50 | $2.48 | 800 | $22.98 M |
| 04/29/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 7 | $22.98 M |
| 04/28/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 1.93 K | $22.98 M |
| 04/27/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 900 | $21.60 M |
| 04/24/2026 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.49 | 4.10 K | $22.88 M |
| 04/23/2026 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.51 | 3.30 K | $23.99 M |
| 04/22/2026 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.44 | 4.22 K | $22.98 M |
| 04/21/2026 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 4.39 K | $22.88 M |
| 04/20/2026 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 4.39 K | $22.88 M |
| 04/17/2026 | $2.46 | $2.49 (1.22%) | $2.51 | $2.46 | 4.40 K | $22.88 M |
| 04/16/2026 | $2.46 | $2.60 (5.69%) | $2.60 | $2.42 | 4.74 K | $23.89 M |
| 04/15/2026 | $2.60 | $2.50 (-3.85%) | $2.65 | $2.44 | 18.90 K | $22.98 M |
| 04/14/2026 | $2.65 | $2.57 (-3.02%) | $2.70 | $2.49 | 9.10 K | $23.62 M |
| 04/13/2026 | $2.25 | $2.40 (6.67%) | $2.45 | $2.25 | 12.14 K | $22.06 M |
| 04/10/2026 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 2.02 K | $20.95 M |
| 04/09/2026 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.28 | 3.30 K | $20.95 M |
| 04/08/2026 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.31 | 9.10 K | $21.32 M |
| 04/07/2026 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 1.54 K | $21.78 M |
| 04/06/2026 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 4.30 K | $21.23 M |
| 04/02/2026 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 174 | $22.24 M |
| 04/01/2026 | $2.42 | $2.42 (0%) | $2.43 | $2.41 | 1.61 K | $22.24 M |
| 03/31/2026 | $2.44 | $2.44 (0%) | $2.50 | $2.28 | 13.40 K | $22.42 M |
| 03/30/2026 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.30 | 23.24 K | $22.42 M |
| 03/27/2026 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 700 | $22.24 M |
| 03/26/2026 | $2.15 | $2.45 (13.95%) | $2.50 | $2.15 | 2.62 K | $22.52 M |
| 03/25/2026 | $2.42 | $2.42 (0%) | $2.49 | $2.42 | 4.25 K | $22.24 M |
| 03/24/2026 | $2.31 | $2.42 (4.76%) | $2.42 | $2.30 | 6.53 K | $22.24 M |
| 03/23/2026 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.44 | 2.04 K | $22.61 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.
