Dark

UTSI
UTStarcom Holdings Corp (Cayman Islands)
stock NASDAQ

At Close

Sep 25, 2026

2.32USD+3.111%(+0.07)2,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

2.20USD-2.222%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.2200	2.3200	2.2200	2.3200	+3.111%	2,267	0.000%
2026-09-24	2.2750	2.2750	2.2500	2.2500	-3.846%	4,193	+3.111%
2026-09-23	2.4100	2.4100	2.1800	2.3400	-3.306%	16,375	-0.855%
2026-09-22	2.1700	2.4700	2.0800	2.4200	+11.521%	315,540	-4.132%
2026-09-21	2.1400	2.1700	2.1300	2.1700	+2.844%	12,326	+6.912%
2026-09-18	2.1500	2.1500	2.0800	2.1100	-3.653%	2,286	+9.953%
2026-09-17	2.1900	2.1900	2.1900	2.1900	0.000%	754	+5.936%
2026-09-16	2.1700	2.1900	2.1600	2.1900	-3.947%	3,487	+5.936%
2026-09-15	2.2700	2.2800	2.2700	2.2800	+0.441%	3,838	+1.754%
2026-09-14	2.3100	2.3100	2.2700	2.2700	-2.155%	2,664	+2.203%
2026-09-11	2.3100	2.3500	2.3100	2.3200	+0.870%	1,999	0.000%
2026-09-10	2.3200	2.3200	2.2700	2.3000	+2.222%	1,577	+0.870%
2026-09-08	2.3003	2.3200	2.2500	2.2500	-3.017%	5,771	+3.111%
2026-09-04	2.3300	2.3300	2.3200	2.3200	-3.333%	1,839	0.000%
2026-09-03	2.2700	2.4000	2.2600	2.4000	+5.727%	12,044	-3.333%
2026-09-02	2.3000	2.3001	2.2700	2.2700	-1.304%	4,651	+2.203%
2026-09-01	2.3000	2.3000	2.3000	2.3000	-4.167%	661	+0.870%
2026-08-31	2.2200	2.4000	2.2200	2.4000	+3.448%	6,496	-3.333%
2026-08-28	2.3200	2.3200	2.3200	2.3200	-0.855%	788	0.000%
2026-08-27	2.3550	2.3550	2.3400	2.3400	-0.847%	3,720	-0.855%
2026-08-26	2.3500	2.3600	2.3500	2.3600	+0.323%	2,234	-1.695%
2026-08-25	2.3524	2.3524	2.3524	2.3524	+0.102%	1,000	-1.377%
2026-08-21	2.3200	2.3500	2.0200	2.3500	+1.293%	23,752	-1.277%
2026-08-20	2.2900	2.4550	2.2600	2.3200	-3.734%	28,504	0.000%
2026-08-19	2.4600	2.5200	2.2600	2.4100	+0.837%	6,427	-3.734%
2026-08-18	2.4000	2.4050	2.3900	2.3900	-1.240%	5,124	-2.929%
2026-08-17	2.4300	2.4300	2.4200	2.4200	-2.024%	1,130	-4.132%
2026-08-14	2.3000	2.5648	2.0000	2.4700	+2.490%	16,432	-6.073%
2026-08-13	2.4100	2.4100	2.4100	2.4100	-0.413%	1,067	-3.734%
2026-08-12	2.4306	2.5999	2.4000	2.4200	-0.812%	7,944	-4.132%
2026-08-11	2.3900	2.5200	2.3900	2.4398	+0.818%	6,483	-4.910%
2026-08-10	2.4500	2.4500	2.4200	2.4200	-3.200%	2,294	-4.132%
2026-08-07	2.5000	2.6500	2.4300	2.5000	-1.961%	20,974	-7.200%
2026-08-06	2.4011	2.5500	2.4011	2.5500	+2.823%	1,473	-9.020%
2026-08-05	2.5000	2.5000	2.4154	2.4800	-0.800%	3,487	-6.452%
2026-08-04	2.4100	2.5000	2.4100	2.5000	+1.010%	2,020	-7.200%
2026-08-03	2.3800	2.4932	2.3800	2.4750	-0.202%	2,046	-6.263%
2026-07-31	2.4000	2.4900	2.4000	2.4800	+1.224%	6,617	-6.452%
2026-07-30	2.2700	2.5000	2.2700	2.4500	+5.603%	14,875	-5.306%
2026-07-29	2.3400	2.3699	2.2500	2.3200	-4.417%	32,694	0.000%
2026-07-28	2.3500	2.4272	2.3400	2.4272	+3.210%	8,756	-4.417%
2026-07-27	2.3500	2.4099	2.3500	2.3517	-1.603%	9,178	-1.348%
2026-07-24	2.3900	2.4300	2.3900	2.3900	-2.049%	8,328	-2.929%
2026-07-23	2.4150	2.4400	2.4150	2.4400	+2.092%	1,014	-4.918%
2026-07-22	2.4000	2.4550	2.3900	2.3900	-2.846%	5,859	-2.929%
2026-07-21	2.5666	2.5666	2.4300	2.4600	-3.529%	5,432	-5.691%
2026-07-20	2.5000	2.5596	2.4000	2.5500	+0.394%	11,320	-9.020%
2026-07-17	2.3600	2.5599	2.2900	2.5400	+2.419%	15,936	-8.661%
2026-07-16	2.4900	2.5650	2.3900	2.4800	-0.800%	35,201	-6.452%
2026-07-15	2.4300	2.5000	2.4100	2.5000	+3.734%	17,353	-7.200%
2026-07-14	2.4373	2.5400	2.4100	2.4100	-5.118%	113,651	-3.734%
2026-07-13	2.3600	2.5400	2.3600	2.5400	+2.008%	11,262	-8.661%
2026-07-10	2.4900	2.5000	2.4500	2.4900	+0.810%	12,852	-6.827%
2026-07-09	2.4900	2.5400	2.4400	2.4700	+0.407%	22,091	-6.073%
2026-07-08	2.3500	2.5644	2.3500	2.4600	+3.797%	20,156	-5.691%
2026-07-07	2.3500	2.4100	2.2500	2.3700	-0.420%	23,040	-2.110%
2026-07-06	2.3600	2.3800	2.2400	2.3800	-4.032%	29,478	-2.521%
2026-07-02	2.3500	2.4900	2.3500	2.4800	+1.639%	32,669	-6.452%
2026-07-01	2.4500	2.4900	2.4300	2.4400	-2.008%	10,166	-4.918%
2026-06-30	2.4200	2.5000	2.4200	2.4900	+4.622%	35,785	-6.827%
2026-06-29	2.3200	2.5500	2.2700	2.3800	-0.418%	44,536	-2.521%
2026-06-26	2.2900	2.4448	2.2900	2.3900	+6.222%	30,425	-2.929%
2026-06-25	2.4000	2.5000	2.2500	2.2500	-4.255%	68,169	+3.111%
2026-06-24	2.3500	2.5150	2.2301	2.3500	+6.818%	87,349	-1.277%
2026-06-23	2.2000	2.5000	2.1500	2.2000	-3.509%	85,893	+5.455%
2026-06-22	2.5900	2.7000	2.2800	2.2800	-13.636%	196,143	+1.754%
2026-06-18	2.5300	2.8700	2.5000	2.6400	-9.898%	292,942	-12.121%
2026-06-17	3.4400	3.6299	2.4600	2.9300	-1.014%	18,650,965	-20.819%
2026-06-15	2.9201	3.0000	2.9200	2.9600	-6.772%	2,532	-21.622%
2026-06-12	3.1750	3.1750	3.1750	3.1750	-3.495%	762	-26.929%
2026-06-11	3.1000	3.3100	2.9250	3.2900	+11.525%	23,921	-29.483%
2026-06-10	2.9400	2.9800	2.9400	2.9500	+3.862%	2,760	-21.356%
2026-06-09	2.8402	2.8403	2.8402	2.8403	+1.078%	3,305	-18.318%
2026-06-08	2.8100	2.8600	2.7900	2.8100	0.000%	5,963	-17.438%
2026-06-05	2.8100	2.8200	2.8100	2.8100	0.000%	4,045	-17.438%
2026-06-04	2.8100	2.8100	2.8100	2.8100	+4.851%	3,338	-17.438%
2026-06-03	2.7100	2.7100	2.6800	2.6800	-2.279%	444	-13.433%
2026-06-02	2.7100	2.7425	2.7000	2.7425	-1.526%	1,482	-15.406%
2026-06-01	2.8800	2.8800	2.7850	2.7850	-1.066%	11,403	-16.697%
2026-05-29	2.7300	2.8900	2.7300	2.8150	+3.114%	4,321	-17.584%
2026-05-28	2.6800	2.8699	2.6500	2.7300	+1.661%	24,877	-15.018%
2026-05-27	2.4700	2.8900	2.4700	2.6854	+7.416%	17,958	-13.607%
2026-05-26	2.5300	2.6400	2.4700	2.5000	-4.215%	16,298	-7.200%
2026-05-22	2.6200	2.7100	2.6100	2.6100	-0.787%	4,409	-11.111%
2026-05-21	2.6200	2.6700	2.6200	2.6307	-2.926%	4,321	-11.811%
2026-05-20	2.7000	2.7300	2.6300	2.7100	+3.435%	6,843	-14.391%
2026-05-19	2.7700	2.7700	2.6200	2.6200	-7.092%	9,303	-11.450%
2026-05-18	2.8850	2.8850	2.8200	2.8200	0.000%	1,901	-17.730%
2026-05-15	2.8199	2.8200	2.7800	2.8200	-0.279%	9,029	-17.730%
2026-05-14	2.8000	2.9000	2.8000	2.8279	+3.525%	4,848	-17.960%
2026-05-13	2.7050	2.7400	2.7050	2.7316	+2.307%	8,142	-15.068%
2026-05-12	2.5200	2.7400	2.5200	2.6700	+2.299%	8,071	-13.109%
2026-05-11	2.6100	2.6750	2.5900	2.6100	0.000%	22,298	-11.111%
2026-05-08	2.4901	2.6500	2.4901	2.6100	+4.400%	7,203	-11.111%
2026-05-07	2.4100	2.5000	2.4100	2.5000	+2.459%	4,257	-7.200%
2026-05-06	2.4000	2.4500	2.4000	2.4400	-2.322%	3,513	-4.918%
2026-05-05	2.4980	2.4980	2.4980	2.4980	+3.651%	2,468	-7.126%
2026-05-04	2.4550	2.4550	2.4100	2.4100	+3.808%	3,093	-3.734%
2026-05-01	2.4600	2.4700	2.3216	2.3216	-7.136%	2,502	-0.069%
2026-04-30	2.4800	2.5000	2.4800	2.5000	0.000%	776	-7.200%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+6.383%	1,927	-7.200%
2026-04-27	2.3500	2.3500	2.3500	2.3500	-5.622%	899	-1.277%
2026-04-24	2.5700	2.5900	2.4900	2.4900	-4.598%	4,088	-6.827%
2026-04-23	2.6500	2.6500	2.5100	2.6100	+4.400%	3,264	-11.111%
2026-04-22	2.5450	2.5450	2.4400	2.5000	+0.402%	4,223	-7.200%
2026-04-17	2.4600	2.5100	2.4600	2.4900	-4.231%	4,393	-6.827%
2026-04-16	2.4600	2.6000	2.4250	2.6000	+4.000%	4,739	-10.769%
2026-04-15	2.6000	2.6500	2.4400	2.5000	-2.724%	18,857	-7.200%
2026-04-14	2.6500	2.7000	2.4850	2.5700	+7.083%	9,095	-9.728%
2026-04-13	2.2500	2.4500	2.2500	2.4000	+5.263%	12,142	-3.333%
2026-04-10	2.2800	2.2800	2.2800	2.2800	-0.044%	2,024	+1.754%
2026-04-09	2.3000	2.3000	2.2810	2.2810	-1.681%	3,280	+1.710%
2026-04-08	2.3401	2.3401	2.3100	2.3200	-2.110%	9,077	0.000%
2026-04-07	2.3700	2.3700	2.3700	2.3700	+2.597%	1,535	-2.110%
2026-04-06	2.3100	2.3100	2.3100	2.3100	-4.545%	4,297	+0.433%
2026-04-01	2.4200	2.4300	2.4100	2.4200	-0.820%	1,605	-4.132%
2026-03-31	2.4400	2.5000	2.2750	2.4400	0.000%	13,387	-4.918%
2026-03-30	2.4663	2.5000	2.3000	2.4400	+0.826%	23,238	-4.918%
2026-03-27	2.4200	2.4200	2.4200	2.4200	-1.224%	685	-4.132%
2026-03-26	2.1500	2.5000	2.1500	2.4500	+1.240%	2,624	-5.306%
2026-03-25	2.4200	2.4853	2.4200	2.4200	0.000%	4,249	-4.132%
2026-03-24	2.3100	2.4200	2.3000	2.4200	-1.498%	6,529	-4.132%
2026-03-23	2.4900	2.4901	2.4400	2.4568	-1.333%	1,955	-5.568%
2026-03-20	2.3000	2.5000	2.3000	2.4900	+2.049%	686	-6.827%
2026-03-19	2.4400	2.4900	2.3800	2.4400	0.000%	9,776	-4.918%
2026-03-18	2.4400	2.4400	2.4400	2.4400	0.000%	617	-4.918%
2026-03-17	2.3700	2.4900	2.3700	2.4400	+6.193%	1,265	-4.918%
2026-03-16	2.2977	2.2977	2.2977	2.2977	-5.132%	1,588	+0.971%
2026-03-13	2.4500	2.4500	2.4220	2.4220	-1.143%	481	-4.211%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+2.083%	288	-5.306%
2026-03-11	2.4000	2.4000	2.4000	2.4000	0.000%	1,471	-3.333%
2026-03-10	2.3300	2.4220	2.3300	2.4000	0.000%	2,845	-3.333%
2026-03-09	2.4000	2.4000	2.4000	2.4000	-1.235%	2,390	-3.333%
2026-03-06	2.3100	2.4300	2.3100	2.4300	+2.532%	1,865	-4.527%
2026-03-05	2.3700	2.3700	2.3700	2.3700	0.000%	1,401	-2.110%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-1.250%	1,297	-2.110%
2026-03-03	2.4000	2.4325	2.4000	2.4000	-0.826%	5,043	-3.333%
2026-03-02	2.4200	2.4300	2.4200	2.4200	-0.412%	2,017	-4.132%
2026-02-27	2.4400	2.4900	2.4100	2.4300	-0.816%	1,991	-4.527%
2026-02-26	2.4500	2.4500	2.4500	2.4500	+3.149%	591	-5.306%
2026-02-25	2.4300	2.4300	2.3700	2.3752	-1.444%	2,639	-2.324%
2026-02-24	2.4100	2.4100	2.4100	2.4100	0.000%	1,384	-3.734%
2026-02-23	2.4100	2.4274	2.4100	2.4100	-0.413%	1,538	-3.734%
2026-02-20	2.4100	2.4200	2.4100	2.4200	+0.415%	727	-4.132%
2026-02-19	2.4100	2.4200	2.4100	2.4100	+3.656%	5,091	-3.734%
2026-02-18	2.5879	2.5879	2.2300	2.3250	-7.000%	7,101	-0.215%
2026-02-17	2.4700	2.5000	2.4700	2.5000	+1.215%	1,209	-7.200%
2026-02-13	2.4700	2.4700	2.4700	2.4700	0.000%	410	-6.073%
2026-02-12	2.5400	2.5400	2.4700	2.4700	-3.145%	7,325	-6.073%
2026-02-11	2.6101	2.6275	2.5000	2.5502	-1.915%	7,835	-9.027%
2026-02-10	2.6000	2.6250	2.5500	2.6000	0.000%	1,939	-10.769%
2026-02-09	2.4000	2.6000	2.3000	2.6000	+4.418%	9,033	-10.769%
2026-02-06	2.4600	2.5000	2.4500	2.4900	+1.633%	1,345	-6.827%
2026-02-05	2.4500	2.4500	2.4500	2.4500	0.000%	891	-5.306%
2026-02-04	2.4500	2.4677	2.4500	2.4500	+2.083%	2,134	-5.306%
2026-02-03	2.4500	2.5650	2.4000	2.4000	-0.826%	4,056	-3.333%
2026-02-02	2.4200	2.4200	2.4200	2.4200	-1.626%	493	-4.132%
2026-01-30	2.5100	2.5500	2.4357	2.4600	-1.992%	4,844	-5.691%
2026-01-29	2.3800	2.5202	2.3800	2.5100	+0.803%	3,891	-7.570%
2026-01-28	2.5300	2.6000	2.4900	2.4900	-4.231%	1,985	-6.827%
2026-01-27	2.6000	2.6000	2.5700	2.6000	+7.884%	8,257	-10.769%
2026-01-26	2.4900	2.5550	2.4100	2.4100	-6.950%	658	-3.734%
2026-01-23	2.4300	2.5900	2.4300	2.5900	+4.646%	714	-10.425%
2026-01-22	2.4750	2.4750	2.4750	2.4750	+4.873%	539	-6.263%
2026-01-21	2.3300	2.4900	2.3300	2.3600	-2.479%	943	-1.695%
2026-01-20	2.3500	2.4201	2.3250	2.4200	-3.200%	2,521	-4.132%
2026-01-16	2.4800	2.5300	2.4800	2.5000	0.000%	2,230	-7.200%
2026-01-15	2.5250	2.5250	2.5000	2.5000	0.000%	6,055	-7.200%
2026-01-14	2.4000	2.5000	2.3750	2.5000	+4.167%	4,527	-7.200%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-0.826%	251	-3.333%
2026-01-12	2.4500	2.5000	2.3950	2.4200	-1.224%	4,590	-4.132%
2026-01-09	2.3385	2.5300	2.2750	2.4500	-2.000%	8,786	-5.306%
2026-01-08	2.3800	2.6342	2.2500	2.5000	-2.344%	29,666	-7.200%
2026-01-07	2.6525	2.7173	2.4600	2.5600	0.000%	16,078	-9.375%
2026-01-06	2.5900	2.7200	2.5000	2.5600	+3.644%	18,289	-9.375%
2026-01-05	2.3700	2.8300	2.3700	2.4700	+4.661%	16,523	-6.073%
2026-01-02	2.3600	2.3600	2.3600	2.3600	-7.087%	611	-1.695%
2025-12-31	2.4801	2.6900	2.4800	2.5400	+2.419%	5,780	-8.661%
2025-12-30	2.4400	2.4800	2.4400	2.4800	+1.639%	4,580	-6.452%
2025-12-29	2.4600	2.5300	2.3400	2.4400	-2.400%	11,637	-4.918%
2025-12-26	2.4850	2.6900	2.4800	2.5000	-2.724%	14,098	-7.200%
2025-12-24	2.4700	2.5700	2.4700	2.5700	+4.049%	5,817	-9.728%
2025-12-23	2.4100	2.4700	2.4100	2.4700	+2.490%	8,551	-6.073%
2025-12-22	2.3000	2.7000	2.2200	2.4100	+0.417%	13,647	-3.734%
2025-12-19	2.3500	2.4000	2.3500	2.4000	+2.402%	2,504	-3.333%
2025-12-18	2.3000	2.3600	2.3000	2.3437	+1.900%	14,895	-1.011%
2025-12-17	2.4100	2.4200	2.2700	2.3000	-0.433%	14,004	+0.870%
2025-12-16	2.0600	2.3100	2.0600	2.3100	+15.500%	2,941	+0.433%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-11.894%	620	+16.000%
2025-12-11	2.3100	2.3100	2.2700	2.2700	-1.304%	4,569	+2.203%
2025-12-10	2.4100	2.4101	2.3000	2.3000	-4.564%	7,717	+0.870%
2025-12-09	2.4300	2.4300	2.4100	2.4100	-2.052%	3,683	-3.734%
2025-12-08	2.4605	2.4605	2.4605	2.4605	+0.429%	1,068	-5.710%
2025-12-05	2.4300	2.5500	2.4300	2.4500	-0.810%	2,399	-5.306%
2025-12-04	2.4800	2.4800	2.4000	2.4700	0.000%	5,205	-6.073%
2025-12-03	2.5023	2.5023	2.4700	2.4700	-2.178%	303	-6.073%
2025-12-02	2.4500	2.5250	2.4500	2.5250	+2.227%	524	-8.119%
2025-12-01	2.3700	2.4849	2.3700	2.4700	-1.200%	1,459	-6.073%
2025-11-28	2.5000	2.5000	2.4900	2.5000	+0.402%	3,533	-7.200%
2025-11-26	2.4900	2.4900	2.4900	2.4900	-0.797%	983	-6.827%
2025-11-25	2.5600	2.5600	2.4900	2.5100	-3.089%	13,757	-7.570%
2025-11-24	2.4000	2.5900	2.4000	2.5900	+4.016%	1,798	-10.425%
2025-11-21	2.4800	2.4900	2.4250	2.4900	0.000%	895	-6.827%
2025-11-20	2.4900	2.5450	2.4900	2.4900	-1.190%	7,013	-6.827%
2025-11-19	2.5100	2.5200	2.5100	2.5200	+2.024%	717	-7.937%
2025-11-18	2.4700	2.4700	2.4700	2.4700	+1.856%	501	-6.073%
2025-11-17	2.4250	2.4250	2.4250	2.4250	-1.822%	1,413	-4.330%
2025-11-14	2.4700	2.4700	2.4700	2.4700	-0.194%	348	-6.073%
2025-11-13	2.3500	2.5499	2.3500	2.4748	+0.194%	11,241	-6.255%
2025-11-12	2.4700	2.4700	2.4700	2.4700	0.000%	1,035	-6.073%
2025-11-11	2.4900	2.5300	2.4700	2.4700	-0.403%	1,687	-6.073%
2025-11-10	2.4700	2.4850	2.4700	2.4800	+0.405%	3,189	-6.452%
2025-11-07	2.4700	2.4700	2.4700	2.4700	0.000%	208	-6.073%
2025-11-06	2.4700	2.4700	2.4700	2.4700	0.000%	207	-6.073%
2025-11-05	2.4700	2.4700	2.4700	2.4700	0.000%	845	-6.073%
2025-11-04	2.4700	2.4700	2.4700	2.4700	+4.219%	507	-6.073%
2025-11-03	2.3900	2.4900	2.3700	2.3700	-5.200%	2,013	-2.110%
2025-10-31	2.5000	2.5000	2.4900	2.5000	-2.344%	22,090	-7.200%
2025-10-30	2.4949	2.5600	2.4805	2.5600	+3.644%	11,442	-9.375%
2025-10-29	2.5500	2.5500	2.4700	2.4700	-3.887%	12,575	-6.073%
2025-10-28	2.4300	2.5699	2.4300	2.5699	+0.959%	1,103	-9.724%
2025-10-27	2.5899	2.5899	2.5000	2.5455	+1.820%	4,419	-8.859%
2025-10-24	2.4700	2.5400	2.4700	2.5000	+4.822%	5,505	-7.200%
2025-10-23	2.3600	2.5200	2.3600	2.3850	-4.217%	1,120	-2.725%
2025-10-22	2.5000	2.5450	2.4900	2.4900	-0.797%	2,714	-6.827%
2025-10-21	2.4700	2.5100	2.4700	2.5100	+0.803%	5,236	-7.570%
2025-10-20	2.3900	2.4900	2.3800	2.4900	+4.184%	1,636	-6.827%
2025-10-17	2.4200	2.4200	2.3500	2.3900	+1.702%	3,436	-2.929%
2025-10-16	2.1500	2.4999	2.1500	2.3500	0.000%	7,009	-1.277%
2025-10-15	2.3700	2.4091	2.3300	2.3500	-0.844%	6,347	-1.277%
2025-10-14	2.3700	2.3700	2.3700	2.3700	+0.424%	1,543	-2.110%
2025-10-13	2.3600	2.3600	2.3600	2.3600	-4.453%	936	-1.695%
2025-10-10	2.1600	2.4700	2.1600	2.4700	+0.816%	6,338	-6.073%
2025-10-09	2.4400	2.4500	2.3900	2.4500	+0.410%	6,631	-5.306%
2025-10-08	2.4600	2.4600	2.4400	2.4400	-0.233%	3,904	-4.918%
2025-10-07	2.4400	2.4457	2.4400	2.4457	-0.984%	2,939	-5.140%
2025-10-06	2.4700	2.4700	2.4700	2.4700	0.000%	599	-6.073%
2025-10-03	2.4700	2.5000	2.4700	2.4700	0.000%	2,511	-6.073%
2025-10-02	2.4900	2.5400	2.4700	2.4700	-2.756%	2,302	-6.073%
2025-09-30	2.5500	2.5700	2.4500	2.5400	-1.167%	27,812	-8.661%
2025-09-29	2.4900	2.5700	2.4800	2.5700	+3.629%	8,321	-9.728%
2025-09-26	2.4800	2.5000	2.4800	2.4800	0.000%	1,357	-6.452%
2025-09-25	2.4800	2.5150	2.4800	2.4800	0.000%	14,666	-6.452%
2025-09-24	2.4900	2.5100	2.4500	2.4800	+2.905%	9,534	-6.452%
2025-09-23	2.3200	2.4500	2.3200	2.4100	+1.572%	9,776	-3.734%
2025-09-22	2.3000	2.3950	2.3000	2.3727	+4.987%	4,952	-2.221%
2025-09-19	2.4060	2.4899	2.1806	2.2600	+3.670%	14,535	+2.655%
2025-09-18	2.1800	2.1800	2.1800	2.1800	-4.574%	1,262	+6.422%
2025-09-17	2.2845	2.2845	2.2845	2.2845	+6.256%	1,628	+1.554%
2025-09-16	2.2000	2.2000	2.1500	2.1500	-4.444%	767	+7.907%
2025-09-15	2.2500	2.2500	2.2500	2.2500	-2.597%	543	+3.111%
2025-09-12	2.2000	2.4900	2.2000	2.3100	-7.641%	4,299	+0.433%
2025-09-11	2.4300	2.5500	2.4300	2.5011	+2.926%	3,569	-7.241%
2025-09-10	2.3000	2.4300	2.3000	2.4300	+1.250%	3,487	-4.527%
2025-09-09	2.4000	2.4000	2.4000	2.4000	-4.379%	7,153	-3.333%
2025-09-08	2.4501	2.5099	2.4500	2.5099	+3.288%	1,055	-7.566%
2025-09-05	2.7200	2.7200	2.4300	2.4300	-6.897%	15,464	-4.527%
2025-09-04	2.5000	2.6100	2.5000	2.6100	+4.819%	1,389	-11.111%
2025-09-03	2.4900	2.7000	2.4900	2.4900	+13.177%	28,140	-6.827%
2025-09-02	2.8000	2.8496	2.2001	2.2001	-16.346%	24,441	+5.450%
2025-08-29	2.6500	2.6500	2.6300	2.6300	-0.755%	1,819	-11.787%
2025-08-28	2.5500	2.7300	2.5500	2.6500	+4.335%	7,787	-12.453%
2025-08-27	2.5040	2.5500	2.4500	2.5399	+1.600%	3,570	-8.658%
2025-08-26	2.5000	2.5000	2.4999	2.4999	+4.163%	1,092	-7.196%
2025-08-25	2.3500	2.4000	2.3500	2.4000	+2.128%	3,311	-3.333%
2025-08-22	2.4000	2.4000	2.3400	2.3500	-2.083%	9,039	-1.277%
2025-08-21	2.3600	2.4000	2.3600	2.4000	0.000%	2,214	-3.333%
2025-08-19	2.4000	2.4150	2.3319	2.4000	0.000%	13,218	-3.333%
2025-08-18	2.4408	2.4408	2.4000	2.4000	-0.087%	2,586	-3.333%
2025-08-15	2.4100	2.4100	2.4021	2.4021	+0.087%	3,810	-3.418%
2025-08-14	2.4181	2.4181	2.4000	2.4000	0.000%	5,560	-3.333%
2025-08-13	2.4200	2.4300	2.4000	2.4000	+0.209%	27,198	-3.333%
2025-08-12	2.3800	2.4200	2.3800	2.3950	+0.842%	1,234	-3.132%
2025-08-11	2.4900	2.5000	2.1000	2.3750	-4.618%	14,733	-2.316%
2025-08-08	2.5800	2.5800	2.4900	2.4900	+1.220%	495	-6.827%
2025-08-07	2.4936	2.4936	2.4600	2.4600	0.000%	1,189	-5.691%
2025-08-06	2.4600	2.4615	2.4600	2.4600	0.000%	1,166	-5.691%
2025-08-05	2.1950	2.5000	2.1950	2.4600	0.000%	2,260	-5.691%
2025-08-01	2.4600	2.4600	2.4600	2.4600	-1.600%	383	-5.691%
2025-07-31	2.5000	2.5300	2.4700	2.5000	+0.402%	2,959	-7.200%
2025-07-30	2.5500	2.5500	2.4900	2.4900	-1.190%	5,473	-6.827%
2025-07-29	2.5500	2.5500	2.5100	2.5200	-1.176%	9,589	-7.937%
2025-07-28	2.3900	2.6340	2.3900	2.5500	+1.594%	5,001	-9.020%
2025-07-25	2.5000	2.5400	2.5000	2.5100	+1.226%	13,980	-7.570%
2025-07-24	2.4600	2.5350	2.4600	2.4796	-0.418%	1,823	-6.437%
2025-07-23	2.5400	2.5400	2.4900	2.4900	-1.969%	6,870	-6.827%
2025-07-22	2.4800	2.5500	2.4800	2.5400	+3.673%	3,397	-8.661%
2025-07-21	2.4500	2.4500	2.4500	2.4500	-2.000%	518	-5.306%
2025-07-18	2.4557	2.5000	2.4500	2.5000	0.000%	8,574	-7.200%
2025-07-17	2.6500	2.6600	2.3950	2.5000	-8.088%	23,854	-7.200%
2025-07-16	2.7200	2.7200	2.7200	2.7200	+2.006%	820	-14.706%
2025-07-15	2.7200	2.7200	2.6665	2.6665	+0.623%	1,692	-12.995%
2025-07-14	2.7900	2.7900	2.6500	2.6500	-0.188%	4,874	-12.453%
2025-07-11	2.7200	2.7200	2.6550	2.6550	0.000%	4,461	-12.618%
2025-07-10	2.6499	2.6550	2.4750	2.6550	-0.562%	3,914	-12.618%
2025-07-09	2.6700	2.6700	2.6700	2.6700	+2.299%	921	-13.109%
2025-07-08	2.5400	2.6500	2.5400	2.6100	-1.880%	2,007	-11.111%
2025-07-07	2.8200	2.8200	2.6600	2.6600	+1.141%	2,514	-12.782%
2025-07-03	2.6290	2.9400	2.6290	2.6300	+3.137%	18,476	-11.787%
2025-07-02	2.6000	2.7500	2.5500	2.5500	-4.861%	18,040	-9.020%
2025-07-01	2.5200	2.6803	2.5200	2.6803	-3.932%	1,413	-13.443%
2025-06-30	2.7300	2.7900	2.6700	2.7900	+3.333%	1,196	-16.846%
2025-06-27	2.8000	2.8000	2.5400	2.7000	+9.312%	17,986	-14.074%
2025-06-26	2.3200	2.7550	2.3200	2.4700	+7.391%	34,877	-6.073%
2025-06-25	2.3000	2.3000	2.3000	2.3000	0.000%	355	+0.870%
2025-06-24	2.3000	2.3000	2.3000	2.3000	0.000%	822	+0.870%
2025-06-23	2.3000	2.3099	2.3000	2.3000	0.000%	923	+0.870%
2025-06-20	2.0100	2.3800	2.0100	2.3000	+2.222%	2,713	+0.870%
2025-06-18	2.2500	2.2500	2.2500	2.2500	-7.216%	323	+3.111%
2025-06-17	2.2500	2.4250	2.2500	2.4250	+11.239%	779	-4.330%
2025-06-16	2.1800	2.1800	2.1800	2.1800	+0.230%	796	+6.422%
2025-06-12	2.3500	2.3800	2.1750	2.1750	-4.605%	7,260	+6.667%
2025-06-11	2.2800	2.2800	2.2800	2.2800	-0.654%	2,967	+1.754%
2025-06-09	2.3000	2.3200	2.2950	2.2950	-8.200%	1,580	+1.089%
2025-06-06	2.5100	2.5100	2.5000	2.5000	0.000%	515	-7.200%
2025-06-05	2.5000	2.5400	2.5000	2.5000	+4.167%	15,105	-7.200%
2025-06-04	2.6000	2.6200	2.3100	2.4000	-8.046%	14,362	-3.333%
2025-06-03	2.6000	2.6700	2.2000	2.6100	+0.385%	21,695	-11.111%
2025-06-02	2.6000	2.6000	2.6000	2.6000	-0.383%	513	-10.769%
2025-05-30	2.6000	2.6100	2.6000	2.6100	+0.385%	594	-11.111%
2025-05-29	2.6000	2.6000	2.6000	2.6000	0.000%	168	-10.769%
2025-05-28	2.6000	2.6250	2.6000	2.6000	0.000%	772	-10.769%
2025-05-27	2.6500	2.6700	2.6000	2.6000	-2.622%	6,951	-10.769%
2025-05-23	2.5102	2.6700	2.5101	2.6700	+0.755%	1,994	-13.109%
2025-05-22	2.6500	2.6500	2.6500	2.6500	0.000%	809	-12.453%
2025-05-21	2.6500	2.6500	2.6500	2.6500	0.000%	224	-12.453%
2025-05-20	2.6500	2.6500	2.6500	2.6500	0.000%	804	-12.453%
2025-05-19	2.6500	2.6500	2.6500	2.6500	0.000%	359	-12.453%
2025-05-16	2.6500	2.6500	2.6500	2.6500	+1.919%	110	-12.453%
2025-05-15	2.6000	2.6001	2.6000	2.6001	+0.004%	291	-10.773%
2025-05-14	2.4300	2.6000	2.4300	2.6000	0.000%	697	-10.769%
2025-05-13	2.7000	2.7732	2.6000	2.6000	0.000%	4,796	-10.769%
2025-05-12	2.6001	2.7000	2.6000	2.6000	+4.000%	2,320	-10.769%
2025-05-09	2.5048	2.6000	2.4900	2.5000	-5.303%	7,344	-7.200%
2025-05-08	2.4700	2.8000	2.4100	2.6400	-2.222%	3,613	-12.121%
2025-05-07	2.7000	2.7000	2.7000	2.7000	0.000%	383	-14.074%
2025-05-06	2.6500	2.7000	2.6500	2.7000	+1.492%	330	-14.074%
2025-05-05	2.6500	2.6603	2.6500	2.6603	-0.363%	1,762	-12.792%
2025-05-02	2.5300	2.6700	2.5300	2.6700	+3.891%	694	-13.109%
2025-05-01	2.6500	2.7550	2.5700	2.5700	-1.154%	1,456	-9.728%
2025-04-30	2.3200	2.6500	2.3200	2.6000	+4.000%	4,769	-10.769%
2025-04-29	2.4900	2.5000	2.4000	2.5000	+4.167%	2,962	-7.200%
2025-04-28	2.4100	2.5000	2.4000	2.4000	-0.415%	1,050	-3.333%
2025-04-25	2.3600	2.5000	2.3600	2.4100	+2.119%	5,015	-3.734%
2025-04-24	2.3600	2.3600	2.3600	2.3600	0.000%	381	-1.695%
2025-04-23	2.3000	2.3900	2.3000	2.3600	+7.273%	3,293	-1.695%
2025-04-22	2.1700	2.2100	2.1700	2.2000	0.000%	447	+5.455%
2025-04-21	2.0000	2.2100	2.0000	2.2000	-7.563%	1,918	+5.455%
2025-04-16	2.1127	2.3800	2.1127	2.3800	+5.778%	831	-2.521%
2025-04-15	2.1500	2.2500	2.1500	2.2500	+7.143%	695	+3.111%
2025-04-14	2.3200	2.3800	1.8400	2.1000	-9.483%	7,195	+10.476%
2025-04-11	2.3200	2.3200	2.3200	2.3200	0.000%	470	0.000%
2025-04-10	2.3200	2.3200	2.3200	2.3200	+4.036%	1,270	0.000%
2025-04-09	2.1675	2.3100	2.1675	2.2300	-3.463%	1,164	+4.036%
2025-04-08	2.2200	2.3100	2.2000	2.3100	0.000%	778	+0.433%
2025-04-07	2.3000	2.4200	2.2010	2.3100	0.000%	2,444	+0.433%
2025-04-04	2.3100	2.4057	2.3000	2.3100	-5.714%	2,380	+0.433%
2025-04-03	2.4000	2.4500	2.4000	2.4500	+2.083%	441	-5.306%
2025-04-02	2.3100	2.4000	2.3100	2.4000	-0.415%	350	-3.333%
2025-04-01	2.4100	2.4100	2.4100	2.4100	-3.600%	253	-3.734%
2025-03-31	2.4000	2.5000	2.4000	2.5000	+4.167%	2,939	-7.200%
2025-03-28	2.4000	2.4000	2.4000	2.4000	0.000%	344	-3.333%
2025-03-27	2.3999	2.4000	2.3900	2.4000	0.000%	2,308	-3.333%
2025-03-26	2.4000	2.4000	2.4000	2.4000	0.000%	385	-3.333%
2025-03-25	2.4000	2.4000	2.4000	2.4000	0.000%	263	-3.333%
2025-03-24	2.3500	2.4000	2.3500	2.4000	0.000%	976	-3.333%
2025-03-21	2.4000	2.4000	2.4000	2.4000	0.000%	317	-3.333%
2025-03-20	2.4000	2.4000	2.4000	2.4000	-0.042%	319	-3.333%
2025-03-19	2.3000	2.4010	2.3000	2.4010	+0.042%	1,975	-3.374%
2025-03-18	2.3500	2.4079	2.3500	2.4000	+2.128%	1,183	-3.333%

.dark-mode .zqbDCQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqbDCQ{ color: #333333; background-color: white; border: 2px solid #333333; }UTSIUTStarcom Holdings Corp (Cayman Islands)stock NASDAQ

UTSI
UTStarcom Holdings Corp (Cayman Islands)
stock NASDAQ