Kyivstar Group Ltd. (KYIV)
NASDAQ: KYIV · Real-Time Price · USD
13.71
-0.22 (-1.58%)
At close: Oct 17, 2025, 4:00 PM EDT
13.50
-0.21 (-1.53%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Kyivstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.24 | 13.86 | 12.78 | 13.71 | 13.71 | -1.58% | 1,661,769 |
| Oct 16, 2025 | 12.94 | 14.11 | 12.89 | 13.93 | 13.93 | 9.34% | 1,882,022 |
| Oct 15, 2025 | 12.13 | 13.09 | 12.13 | 12.74 | 12.74 | 4.43% | 656,110 |
| Oct 14, 2025 | 12.01 | 12.44 | 11.72 | 12.20 | 12.20 | -1.53% | 629,467 |
| Oct 13, 2025 | 11.97 | 12.48 | 11.85 | 12.39 | 12.39 | 3.42% | 272,171 |
| Oct 10, 2025 | 12.11 | 12.64 | 11.78 | 11.98 | 11.98 | -1.07% | 775,929 |
| Oct 9, 2025 | 12.05 | 12.20 | 11.78 | 12.11 | 12.11 | 0.58% | 294,142 |
| Oct 8, 2025 | 12.00 | 12.24 | 11.90 | 12.04 | 12.04 | 0.08% | 333,449 |
| Oct 7, 2025 | 12.00 | 12.16 | 11.62 | 12.03 | 12.03 | -0.91% | 479,639 |
| Oct 6, 2025 | 12.15 | 12.37 | 11.78 | 12.14 | 12.14 | 0.58% | 360,055 |
| Oct 3, 2025 | 12.11 | 12.20 | 11.80 | 12.07 | 12.07 | 0.25% | 263,831 |
| Oct 2, 2025 | 12.27 | 12.27 | 11.50 | 12.04 | 12.04 | 0.84% | 370,598 |
| Oct 1, 2025 | 12.24 | 12.51 | 11.93 | 11.94 | 11.94 | -4.48% | 416,638 |
| Sep 30, 2025 | 12.23 | 12.54 | 12.10 | 12.50 | 12.50 | 1.54% | 345,675 |
| Sep 29, 2025 | 12.10 | 12.86 | 12.10 | 12.31 | 12.31 | 3.27% | 425,962 |
| Sep 26, 2025 | 12.05 | 12.40 | 11.75 | 11.92 | 11.92 | -1.73% | 404,576 |
| Sep 25, 2025 | 11.88 | 12.13 | 11.51 | 12.13 | 12.13 | -1.30% | 467,050 |
| Sep 24, 2025 | 12.03 | 12.75 | 11.38 | 12.29 | 12.29 | 4.33% | 1,104,115 |
| Sep 23, 2025 | 10.90 | 12.36 | 10.86 | 11.78 | 11.78 | 5.75% | 1,057,733 |
| Sep 22, 2025 | 10.80 | 11.19 | 10.77 | 11.14 | 11.14 | -1.15% | 367,832 |
| Sep 19, 2025 | 11.30 | 11.33 | 10.96 | 11.27 | 11.27 | 0.18% | 790,536 |
| Sep 18, 2025 | 10.83 | 11.53 | 10.83 | 11.25 | 11.25 | 5.04% | 635,569 |
| Sep 17, 2025 | 10.55 | 10.86 | 10.31 | 10.71 | 10.71 | 2.68% | 406,806 |
| Sep 16, 2025 | 10.75 | 10.96 | 10.39 | 10.43 | 10.43 | -2.34% | 617,064 |
| Sep 15, 2025 | 11.20 | 11.36 | 10.47 | 10.68 | 10.68 | -2.47% | 772,996 |
| Sep 12, 2025 | 11.57 | 11.87 | 10.90 | 10.95 | 10.95 | -6.81% | 463,782 |
| Sep 11, 2025 | 10.95 | 11.98 | 10.90 | 11.75 | 11.75 | 8.20% | 753,425 |
| Sep 10, 2025 | 10.80 | 10.92 | 10.62 | 10.86 | 10.86 | -0.18% | 361,766 |
| Sep 9, 2025 | 10.60 | 10.88 | 10.25 | 10.88 | 10.88 | 2.93% | 570,832 |
| Sep 8, 2025 | 10.50 | 10.62 | 10.16 | 10.57 | 10.57 | -2.49% | 1,369,325 |
| Sep 5, 2025 | 11.05 | 11.10 | 10.52 | 10.84 | 10.84 | -3.99% | 1,384,690 |
| Sep 4, 2025 | 11.59 | 11.61 | 11.09 | 11.29 | 11.29 | -4.00% | 560,481 |
| Sep 3, 2025 | 11.27 | 11.84 | 11.07 | 11.76 | 11.76 | 6.23% | 784,502 |
| Sep 2, 2025 | 11.60 | 11.69 | 10.86 | 11.07 | 11.07 | -9.19% | 1,855,198 |
| Aug 29, 2025 | 12.70 | 13.24 | 12.00 | 12.19 | 12.19 | -4.32% | 886,124 |
| Aug 28, 2025 | 12.20 | 12.84 | 12.10 | 12.74 | 12.74 | 4.26% | 953,293 |
| Aug 27, 2025 | 11.82 | 12.25 | 11.61 | 12.22 | 12.22 | 3.38% | 962,459 |
| Aug 26, 2025 | 13.11 | 13.11 | 11.52 | 11.82 | 11.82 | -7.44% | 1,955,377 |
| Aug 25, 2025 | 13.36 | 13.36 | 12.23 | 12.77 | 12.77 | -5.06% | 1,513,989 |
| Aug 22, 2025 | 13.30 | 14.35 | 13.19 | 13.45 | 13.45 | 2.83% | 2,079,946 |
| Aug 21, 2025 | 13.50 | 13.77 | 12.90 | 13.08 | 13.08 | -1.36% | 1,567,552 |
| Aug 20, 2025 | 15.51 | 15.99 | 12.62 | 13.26 | 13.26 | -12.59% | 4,567,543 |
| Aug 19, 2025 | 15.08 | 16.48 | 14.04 | 15.17 | 15.17 | 12.37% | 4,480,916 |
| Aug 18, 2025 | 12.33 | 15.15 | 12.33 | 13.50 | 13.50 | 17.19% | 5,065,079 |
| Aug 15, 2025 | 12.45 | 13.28 | 11.20 | 11.52 | 11.52 | -9.29% | 1,755,015 |