NASDAQ : UTSI
UTStarcom Holdings Corp. — Price history
Technology · Communication Equipment · China
Last price 2.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UTStarcom Holdings Corp. (UTSI) closed at 2.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.285 | 2.285 | 2.064 | 2.2 | 10,159 | -0.45% |
| 2026-10-30 | 2.438 | 2.438 | 2.19 | 2.21 | 7,762 | -0.45% |
| 2026-10-29 | 2.25 | 2.25 | 2.2 | 2.22 | 3,871 | +0.45% |
| 2026-10-28 | 2.17 | 2.32 | 2.17 | 2.21 | 4,884 | -2.21% |
| 2026-10-27 | 2.245 | 2.266 | 2.17 | 2.26 | 7,668 | +0.44% |
| 2026-10-26 | 2.26 | 2.8 | 2.24 | 2.25 | 24,589 | +3.21% |
| 2026-10-23 | 2.19 | 2.19 | 2.18 | 2.18 | 1,895 | -3.33% |
| 2026-10-21 | 2.26 | 2.3 | 2.24 | 2.255 | 4,151 | -1.96% |
| 2026-10-20 | 2.26 | 2.415 | 2.25 | 2.3 | 3,193 | +0.84% |
| 2026-10-19 | 2.26 | 2.29 | 2.25 | 2.281 | 4,386 | -2.94% |
| 2026-10-16 | 2.35 | 2.35 | 2.27 | 2.35 | 4,241 | -1.67% |
| 2026-10-15 | 2.25 | 2.39 | 2.25 | 2.39 | 1,149 | +2.14% |
| 2026-10-14 | 2.34 | 2.55 | 2.33 | 2.34 | 6,510 | -1.47% |
| 2026-10-13 | 2.4 | 2.43 | 2.34 | 2.375 | 4,268 | -4.23% |
| 2026-10-12 | 2.16 | 2.48 | 2.16 | 2.48 | 6,423 | +9.73% |
| 2026-10-09 | 2.22 | 2.26 | 2.19 | 2.26 | 5,726 | +0.00% |
| 2026-10-08 | 2.335 | 2.335 | 2.22 | 2.26 | 7,879 | -1.31% |
| 2026-10-07 | 2.16 | 2.305 | 2.16 | 2.29 | 3,866 | +0.44% |
| 2026-10-06 | 2.285 | 2.285 | 2.24 | 2.28 | 1,446 | -2.56% |
| 2026-10-05 | 2.24 | 2.412 | 2.24 | 2.34 | 2,939 | +4.46% |
| 2026-10-02 | 2.24 | 2.24 | 2.24 | 2.24 | 970 | -1.32% |
| 2026-10-01 | 2.27 | 2.27 | 2.06 | 2.27 | 3,645 | -3.40% |
| 2026-09-30 | 2.281 | 2.35 | 2.281 | 2.35 | 1,122 | +0.00% |
| 2026-09-29 | 2.35 | 2.35 | 2.35 | 2.35 | 630 | -0.21% |
| 2026-09-28 | 2.27 | 2.365 | 2.27 | 2.355 | 3,268 | +1.51% |
| 2026-09-25 | 2.22 | 2.32 | 2.22 | 2.32 | 2,266 | +3.11% |
| 2026-09-24 | 2.275 | 2.275 | 2.25 | 2.25 | 4,193 | -3.85% |
| 2026-09-23 | 2.41 | 2.41 | 2.18 | 2.34 | 16,374 | -3.31% |
| 2026-09-22 | 2.17 | 2.47 | 2.08 | 2.42 | 315,539 | +11.52% |
| 2026-09-21 | 2.14 | 2.17 | 2.13 | 2.17 | 12,325 | +2.84% |
| 2026-09-18 | 2.15 | 2.15 | 2.08 | 2.11 | 2,285 | -3.65% |
| 2026-09-17 | 2.19 | 2.19 | 2.19 | 2.19 | 753 | +0.00% |
| 2026-09-16 | 2.17 | 2.19 | 2.16 | 2.19 | 3,486 | -3.95% |
| 2026-09-15 | 2.27 | 2.28 | 2.27 | 2.28 | 3,837 | +0.44% |
| 2026-09-14 | 2.31 | 2.31 | 2.27 | 2.27 | 2,663 | -2.16% |
| 2026-09-11 | 2.31 | 2.35 | 2.31 | 2.32 | 1,998 | +0.87% |
| 2026-09-10 | 2.32 | 2.32 | 2.27 | 2.3 | 1,576 | +2.22% |
| 2026-09-08 | 2.3 | 2.32 | 2.25 | 2.25 | 5,770 | -3.02% |
| 2026-09-04 | 2.33 | 2.33 | 2.32 | 2.32 | 1,838 | -3.33% |
| 2026-09-03 | 2.27 | 2.4 | 2.26 | 2.4 | 12,044 | +5.73% |
| 2026-09-02 | 2.3 | 2.3 | 2.27 | 2.27 | 4,650 | -1.30% |
| 2026-09-01 | 2.3 | 2.3 | 2.3 | 2.3 | 660 | -4.17% |
| 2026-08-31 | 2.22 | 2.4 | 2.22 | 2.4 | 6,495 | +3.45% |
| 2026-08-28 | 2.32 | 2.32 | 2.32 | 2.32 | 787 | -0.85% |
| 2026-08-27 | 2.355 | 2.355 | 2.34 | 2.34 | 3,719 | -0.85% |
| 2026-08-26 | 2.35 | 2.36 | 2.35 | 2.36 | 2,233 | +0.32% |
| 2026-08-25 | 2.352 | 2.352 | 2.352 | 2.352 | 999 | +0.10% |
| 2026-08-21 | 2.32 | 2.35 | 2.02 | 2.35 | 23,752 | +1.29% |
| 2026-08-20 | 2.29 | 2.455 | 2.26 | 2.32 | 28,503 | -3.73% |
| 2026-08-19 | 2.46 | 2.52 | 2.26 | 2.41 | 6,427 | +0.84% |
| 2026-08-18 | 2.4 | 2.405 | 2.39 | 2.39 | 5,123 | -1.24% |
| 2026-08-17 | 2.43 | 2.43 | 2.42 | 2.42 | 1,129 | -2.02% |
| 2026-08-14 | 2.3 | 2.565 | 2 | 2.47 | 16,431 | +2.49% |
| 2026-08-13 | 2.41 | 2.41 | 2.41 | 2.41 | 1,066 | -0.41% |
| 2026-08-12 | 2.431 | 2.6 | 2.4 | 2.42 | 7,943 | -0.81% |
| 2026-08-11 | 2.39 | 2.52 | 2.39 | 2.44 | 6,483 | +0.82% |
| 2026-08-10 | 2.45 | 2.45 | 2.42 | 2.42 | 2,294 | -3.20% |
| 2026-08-07 | 2.5 | 2.65 | 2.43 | 2.5 | 20,974 | -1.96% |
| 2026-08-06 | 2.401 | 2.55 | 2.401 | 2.55 | 1,472 | +2.82% |
| 2026-08-05 | 2.5 | 2.5 | 2.415 | 2.48 | 3,486 | -0.80% |
| 2026-08-04 | 2.41 | 2.5 | 2.41 | 2.5 | 2,019 | +1.01% |
| 2026-08-03 | 2.38 | 2.493 | 2.38 | 2.475 | 2,045 | -0.20% |
| 2026-07-31 | 2.4 | 2.49 | 2.4 | 2.48 | 6,617 | +1.22% |
| 2026-07-30 | 2.27 | 2.5 | 2.27 | 2.45 | 14,875 | +5.60% |
| 2026-07-29 | 2.34 | 2.37 | 2.25 | 2.32 | 32,694 | -4.42% |
| 2026-07-28 | 2.35 | 2.427 | 2.34 | 2.427 | 8,756 | +3.21% |
| 2026-07-27 | 2.35 | 2.41 | 2.35 | 2.352 | 9,178 | -1.60% |
| 2026-07-24 | 2.39 | 2.43 | 2.39 | 2.39 | 8,327 | -2.05% |
| 2026-07-23 | 2.415 | 2.44 | 2.415 | 2.44 | 1,014 | +2.09% |
| 2026-07-22 | 2.4 | 2.455 | 2.39 | 2.39 | 5,859 | -2.85% |
| 2026-07-21 | 2.567 | 2.567 | 2.43 | 2.46 | 5,432 | -3.53% |
| 2026-07-20 | 2.5 | 2.56 | 2.4 | 2.55 | 11,320 | +0.39% |
| 2026-07-17 | 2.36 | 2.56 | 2.29 | 2.54 | 15,935 | +2.42% |
| 2026-07-16 | 2.49 | 2.565 | 2.39 | 2.48 | 35,201 | -0.80% |
| 2026-07-15 | 2.43 | 2.5 | 2.41 | 2.5 | 17,353 | +3.73% |
| 2026-07-14 | 2.437 | 2.54 | 2.41 | 2.41 | 114,079 | -5.12% |
| 2026-07-13 | 2.36 | 2.54 | 2.36 | 2.54 | 11,262 | +2.01% |
| 2026-07-10 | 2.49 | 2.5 | 2.45 | 2.49 | 12,852 | +0.81% |
| 2026-07-09 | 2.49 | 2.54 | 2.44 | 2.47 | 22,091 | +0.41% |
| 2026-07-08 | 2.35 | 2.564 | 2.35 | 2.46 | 20,156 | +3.80% |
| 2026-07-07 | 2.35 | 2.41 | 2.25 | 2.37 | 23,040 | -0.42% |
| 2026-07-06 | 2.36 | 2.38 | 2.24 | 2.38 | 29,478 | -4.03% |
| 2026-07-02 | 2.35 | 2.49 | 2.35 | 2.48 | 32,668 | +1.64% |
| 2026-07-01 | 2.45 | 2.49 | 2.43 | 2.44 | 10,166 | -2.01% |
| 2026-06-30 | 2.42 | 2.5 | 2.42 | 2.49 | 35,785 | +4.62% |
| 2026-06-29 | 2.32 | 2.55 | 2.27 | 2.38 | 44,536 | -0.42% |
| 2026-06-26 | 2.29 | 2.445 | 2.29 | 2.39 | 30,425 | +6.22% |
| 2026-06-25 | 2.4 | 2.5 | 2.25 | 2.25 | 68,169 | -4.26% |
| 2026-06-24 | 2.35 | 2.515 | 2.23 | 2.35 | 87,349 | +6.82% |
| 2026-06-23 | 2.2 | 2.5 | 2.15 | 2.2 | 85,892 | -3.51% |
| 2026-06-22 | 2.59 | 2.7 | 2.28 | 2.28 | 196,142 | -13.64% |
| 2026-06-18 | 2.53 | 2.87 | 2.5 | 2.64 | 292,942 | -9.90% |
| 2026-06-17 | 3.44 | 3.63 | 2.46 | 2.93 | 18,650,964 | -1.01% |
| 2026-06-15 | 2.92 | 3 | 2.92 | 2.96 | 2,532 | -6.77% |
| 2026-06-12 | 3.175 | 3.175 | 3.175 | 3.175 | 762 | -3.50% |
| 2026-06-11 | 3.1 | 3.31 | 2.925 | 3.29 | 23,921 | +11.53% |
| 2026-06-10 | 2.94 | 2.98 | 2.94 | 2.95 | 2,760 | +3.86% |
| 2026-06-09 | 2.84 | 2.84 | 2.84 | 2.84 | 3,305 | +1.08% |
| 2026-06-08 | 2.81 | 2.86 | 2.79 | 2.81 | 5,963 | +0.00% |
| 2026-06-05 | 2.81 | 2.82 | 2.81 | 2.81 | 4,045 | +0.00% |
| 2026-06-04 | 2.81 | 2.81 | 2.81 | 2.81 | 3,338 | +4.85% |
| 2026-06-03 | 2.71 | 2.71 | 2.68 | 2.68 | 444 | -2.28% |
| 2026-06-02 | 2.71 | 2.743 | 2.7 | 2.743 | 1,482 | -1.53% |
| 2026-06-01 | 2.88 | 2.88 | 2.785 | 2.785 | 11,403 | -1.07% |
| 2026-05-29 | 2.73 | 2.89 | 2.73 | 2.815 | 4,321 | +3.11% |
| 2026-05-28 | 2.68 | 2.87 | 2.65 | 2.73 | 24,876 | +1.66% |
| 2026-05-27 | 2.47 | 2.89 | 2.47 | 2.685 | 17,958 | +7.42% |
| 2026-05-26 | 2.53 | 2.64 | 2.47 | 2.5 | 16,298 | -4.21% |
| 2026-05-22 | 2.62 | 2.71 | 2.61 | 2.61 | 4,409 | -0.79% |
| 2026-05-21 | 2.62 | 2.67 | 2.62 | 2.631 | 4,321 | -2.93% |
| 2026-05-20 | 2.7 | 2.73 | 2.63 | 2.71 | 6,843 | +3.44% |
| 2026-05-19 | 2.77 | 2.77 | 2.62 | 2.62 | 9,303 | -7.09% |
| 2026-05-18 | 2.885 | 2.885 | 2.82 | 2.82 | 1,901 | +0.00% |
| 2026-05-15 | 2.82 | 2.82 | 2.78 | 2.82 | 9,028 | -0.28% |
| 2026-05-14 | 2.8 | 2.9 | 2.8 | 2.828 | 4,848 | +3.53% |
| 2026-05-13 | 2.705 | 2.74 | 2.705 | 2.732 | 8,142 | +2.31% |
| 2026-05-12 | 2.52 | 2.74 | 2.52 | 2.67 | 8,071 | +2.30% |
| 2026-05-11 | 2.61 | 2.675 | 2.59 | 2.61 | 22,298 | +0.00% |
| 2026-05-08 | 2.49 | 2.65 | 2.49 | 2.61 | 7,202 | +4.40% |
| 2026-05-07 | 2.41 | 2.5 | 2.41 | 2.5 | 4,257 | +2.46% |