Kyivstar Group Ltd. (KYIVW)
NASDAQ: KYIVW · Real-Time Price · USD · Warrants
3.600
+0.040 (1.12%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 117 |
| Apr 1, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -2.47% | 2,472 |
| Mar 31, 2026 | 3.76 | 3.77 | 3.50 | 3.65 | 3.65 | 1.96% | 41,556 |
| Mar 30, 2026 | 3.39 | 3.58 | 3.30 | 3.58 | 3.58 | 5.60% | 8,939 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -5.83% | 677 |
| Mar 26, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 1,594 |
| Mar 25, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | 3.68% | 1,017 |
| Mar 24, 2026 | 3.71 | 3.71 | 3.12 | 3.40 | 3.40 | -6.47% | 24,087 |
| Mar 23, 2026 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | 0.28% | 1,669 |
| Mar 20, 2026 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | -1.23% | 900 |
| Mar 19, 2026 | 3.79 | 3.81 | 3.64 | 3.67 | 3.67 | -3.55% | 15,504 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | 201 |
| Mar 16, 2026 | 3.65 | 4.00 | 3.53 | 3.77 | 3.77 | -3.46% | 4,955 |
| Mar 13, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | 8.33% | 1,609 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.30 | 3.60 | 3.60 | -7.22% | 53,784 |
| Mar 11, 2026 | 3.90 | 3.92 | 3.87 | 3.88 | 3.88 | 2.11% | 6,080 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 433 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.77% | 3,111 |
| Mar 5, 2026 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -4.87% | 4,058 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.07 | 4.11 | 4.11 | 2.75% | 6,781 |
| Mar 3, 2026 | 3.90 | 4.03 | 3.78 | 4.00 | 4.00 | -2.91% | 3,747 |
| Mar 2, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 7.01% | 4,542 |
| Feb 27, 2026 | 4.08 | 4.09 | 3.85 | 3.85 | 3.85 | - | 5,118 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.47% | 128 |
| Feb 25, 2026 | 4.30 | 4.30 | 3.88 | 4.03 | 4.03 | 0.75% | 12,098 |
| Feb 24, 2026 | 4.12 | 4.18 | 4.00 | 4.00 | 4.00 | 1.52% | 3,282 |
| Feb 23, 2026 | 4.12 | 4.12 | 3.70 | 3.94 | 3.94 | -4.37% | 38,338 |
| Feb 20, 2026 | 3.87 | 4.12 | 3.86 | 4.12 | 4.12 | -7.00% | 20,553 |
| Feb 19, 2026 | 4.46 | 4.58 | 4.43 | 4.43 | 4.43 | -2.64% | 67,334 |
| Feb 18, 2026 | 4.10 | 4.60 | 4.10 | 4.55 | 4.55 | 2.25% | 9,233 |
| Feb 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 250 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.89% | 3,910 |
| Feb 12, 2026 | 4.50 | 4.55 | 4.32 | 4.49 | 4.49 | -0.44% | 19,350 |
| Feb 11, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 7.64% | 569 |
| Feb 10, 2026 | 4.21 | 4.30 | 4.19 | 4.19 | 4.19 | 2.20% | 13,826 |
| Feb 9, 2026 | 3.93 | 4.25 | 3.93 | 4.10 | 4.10 | 2.24% | 86,524 |
| Feb 6, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | 4.01 | 3.35% | 38,298 |
| Feb 5, 2026 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | 1.84% | 57,322 |
| Feb 4, 2026 | 3.94 | 4.02 | 3.81 | 3.81 | 3.81 | -3.54% | 67,530 |
| Feb 3, 2026 | 3.91 | 3.95 | 3.85 | 3.95 | 3.95 | 4.22% | 79,761 |
| Feb 2, 2026 | 3.58 | 3.87 | 3.57 | 3.79 | 3.79 | 6.76% | 50,085 |
| Jan 30, 2026 | 3.27 | 3.59 | 3.27 | 3.55 | 3.55 | 4.72% | 71,649 |
| Jan 29, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | 0.89% | 62,030 |
| Jan 28, 2026 | 3.40 | 3.50 | 3.23 | 3.36 | 3.36 | -1.47% | 83,814 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | 632 |
| Jan 26, 2026 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -2.82% | 8,757 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | -7.33% | 6,499 |
| Jan 22, 2026 | 3.77 | 3.89 | 3.76 | 3.82 | 3.82 | 2.69% | 67,459 |
| Jan 21, 2026 | 3.40 | 3.85 | 3.32 | 3.72 | 3.72 | 10.71% | 77,701 |
| Jan 20, 2026 | 3.32 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 15,685 |