5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
-8.27%
1 YEAR PERFORMANCE
-5.67%
UTStarcom Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.09 | 4.09 K | $19.32 M |
| 11/03/2026 | $2.10 | $2.14 (1.9%) | $2.24 | $2.08 | 10.52 K | $19.69 M |
| 11/02/2026 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.06 | 10.30 K | $20.24 M |
| 10/30/2026 | $2.44 | $2.21 (-9.43%) | $2.44 | $2.19 | 7.80 K | $20.33 M |
| 10/29/2026 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.20 | 3.90 K | $20.42 M |
| 10/28/2026 | $2.17 | $2.21 (1.84%) | $2.32 | $2.17 | 4.90 K | $20.33 M |
| 10/27/2026 | $2.24 | $2.26 (0.89%) | $2.27 | $2.17 | 7.70 K | $20.79 M |
| 10/26/2026 | $2.26 | $2.25 (-0.44%) | $2.80 | $2.24 | 24.60 K | $20.70 M |
| 10/23/2026 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.18 | 1.90 K | $20.06 M |
| 10/22/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 830 | $20.79 M |
| 10/21/2026 | $2.26 | $2.26 (0%) | $2.30 | $2.24 | 4.15 K | $20.79 M |
| 10/20/2026 | $2.26 | $2.30 (1.77%) | $2.42 | $2.25 | 3.20 K | $21.16 M |
| 10/19/2026 | $2.26 | $2.28 (0.88%) | $2.29 | $2.25 | 4.40 K | $20.98 M |
| 10/16/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.27 | 4.24 K | $21.62 M |
| 10/15/2026 | $2.25 | $2.39 (6.22%) | $2.39 | $2.25 | 1.15 K | $21.99 M |
| 10/14/2026 | $2.34 | $2.34 (0%) | $2.55 | $2.33 | 6.51 K | $21.53 M |
| 10/13/2026 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.34 | 4.78 K | $21.90 M |
| 10/12/2026 | $2.16 | $2.48 (14.81%) | $2.48 | $2.16 | 6.42 K | $22.82 M |
| 10/09/2026 | $2.22 | $2.26 (1.8%) | $2.26 | $2.19 | 5.73 K | $20.79 M |
| 10/08/2026 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.22 | 7.90 K | $20.79 M |
| 10/07/2026 | $2.16 | $2.29 (6.02%) | $2.31 | $2.16 | 3.90 K | $21.07 M |
| 10/06/2026 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.24 | 1.45 K | $20.98 M |
| 10/05/2026 | $2.24 | $2.34 (4.46%) | $2.41 | $2.24 | 2.94 K | $21.53 M |
| 10/02/2026 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 1.00 K | $20.61 M |
| 10/01/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.06 | 3.65 K | $20.88 M |
| 09/30/2026 | $2.28 | $2.35 (3.07%) | $2.35 | $2.28 | 1.12 K | $21.62 M |
| 09/29/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 754 | $21.62 M |
| 09/28/2026 | $2.27 | $2.36 (3.96%) | $2.37 | $2.27 | 3.30 K | $21.71 M |
| 09/25/2026 | $2.22 | $2.32 (4.5%) | $2.32 | $2.22 | 2.30 K | $21.34 M |
| 09/24/2026 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.25 | 4.20 K | $20.70 M |
| 09/23/2026 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.18 | 16.40 K | $21.53 M |
| 09/22/2026 | $2.17 | $2.42 (11.52%) | $2.47 | $2.08 | 315.54 K | $22.26 M |
| 09/21/2026 | $2.14 | $2.17 (1.4%) | $2.17 | $2.13 | 12.33 K | $19.96 M |
| 09/18/2026 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.08 | 2.30 K | $19.41 M |
| 09/17/2026 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 753 | $20.15 M |
| 09/16/2026 | $2.17 | $2.19 (0.92%) | $2.19 | $2.16 | 3.49 K | $20.15 M |
| 09/15/2026 | $2.27 | $2.28 (0.44%) | $2.28 | $2.27 | 3.84 K | $20.98 M |
| 09/14/2026 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.27 | 2.96 K | $20.88 M |
| 09/11/2026 | $2.31 | $2.32 (0.43%) | $2.35 | $2.31 | 2.00 K | $21.34 M |
| 09/10/2026 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.27 | 1.60 K | $21.16 M |
| 09/09/2026 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 563 | $20.70 M |
| 09/08/2026 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.25 | 5.80 K | $20.70 M |
| 09/04/2026 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.32 | 1.84 K | $21.34 M |
| 09/03/2026 | $2.27 | $2.40 (5.73%) | $2.40 | $2.26 | 12.04 K | $22.08 M |
| 09/02/2026 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.27 | 4.70 K | $20.88 M |
| 09/01/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 700 | $21.16 M |
| 08/31/2026 | $2.22 | $2.40 (8.11%) | $2.40 | $2.22 | 6.50 K | $22.08 M |
| 08/28/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 800 | $21.34 M |
| 08/27/2026 | $2.36 | $2.34 (-0.85%) | $2.36 | $2.34 | 3.72 K | $21.53 M |
| 08/26/2026 | $2.35 | $2.36 (0.43%) | $2.36 | $2.35 | 2.23 K | $21.69 M |
| 08/25/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 1.00 K | $21.60 M |
| 08/24/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 44 | $21.60 M |
| 08/21/2026 | $2.32 | $2.35 (1.29%) | $2.35 | $2.02 | 23.80 K | $21.60 M |
| 08/20/2026 | $2.29 | $2.32 (1.31%) | $2.46 | $2.26 | 28.50 K | $21.32 M |
| 08/19/2026 | $2.46 | $2.41 (-2.03%) | $2.52 | $2.26 | 6.43 K | $22.15 M |
| 08/18/2026 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.39 | 5.12 K | $21.96 M |
| 08/17/2026 | $2.43 | $2.42 (-0.41%) | $2.43 | $2.42 | 1.13 K | $22.24 M |
| 08/14/2026 | $2.30 | $2.47 (7.39%) | $2.56 | $2.00 | 16.43 K | $22.70 M |
| 08/13/2026 | $2.41 | $2.41 (0%) | $2.41 | $2.41 | 1.10 K | $22.15 M |
| 08/12/2026 | $2.43 | $2.42 (-0.41%) | $2.60 | $2.40 | 7.94 K | $22.24 M |
| 08/11/2026 | $2.39 | $2.44 (2.09%) | $2.52 | $2.39 | 6.48 K | $22.42 M |
| 08/10/2026 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.42 | 2.29 K | $22.24 M |
| 08/07/2026 | $2.50 | $2.50 (0%) | $2.65 | $2.43 | 21.00 K | $22.98 M |
| 08/06/2026 | $2.40 | $2.55 (6.25%) | $2.55 | $2.40 | 1.50 K | $23.43 M |
| 08/05/2026 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.42 | 3.50 K | $22.79 M |
| 08/04/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 2.02 K | $22.98 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.
