Kyivstar Group Ltd. (KYIVW)
NASDAQ: KYIVW · Real-Time Price · USD · Warrants
5.00
0.00 (0.00%)
Sep 28, 2026, 3:18 PM EDT - Market open
Kyivstar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.01 | 5.07 | 4.69 | 5.00 | - | - | 27 |
| Sep 25, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 4.60% | 135,643 |
| Sep 24, 2026 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | 0.63% | 10,494 |
| Sep 23, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -3.16% | 11,408 |
| Sep 22, 2026 | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -6.03% | 11,385 |
| Sep 21, 2026 | 5.06 | 5.33 | 5.06 | 5.22 | 5.22 | 6.10% | 11,574 |
| Sep 18, 2026 | 4.96 | 4.97 | 4.90 | 4.92 | 4.92 | -0.61% | 4,121 |
| Sep 17, 2026 | 4.80 | 5.00 | 4.79 | 4.95 | 4.95 | -4.81% | 10,626 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.13 | 5.20 | 5.20 | -1.52% | 30,491 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 2,934 |
| Sep 8, 2026 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 0.38% | 11,593 |
| Sep 3, 2026 | 5.06 | 5.40 | 5.06 | 5.30 | 5.30 | -1.67% | 7,948 |
| Sep 2, 2026 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 5.69% | 2,335 |
| Aug 14, 2026 | 4.61 | 5.10 | 4.61 | 5.10 | 5.10 | - | 1,629 |
| Aug 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.28% | 207 |
| Aug 7, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | -7.83% | 404 |
| Jul 31, 2026 | 5.28 | 5.28 | 4.90 | 5.11 | 5.11 | -1.73% | 4,869 |
| Jul 30, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 8.11% | 2,582 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.74 | 4.81 | 4.81 | -7.41% | 49,908 |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -11.95% | 2,220 |
| Jul 16, 2026 | 5.64 | 5.90 | 5.64 | 5.90 | 5.90 | -5.30% | 1,109 |
| Jul 14, 2026 | 6.20 | 6.26 | 6.00 | 6.23 | 6.23 | 7.04% | 66,691 |
| Jul 13, 2026 | 5.90 | 6.10 | 5.81 | 5.82 | 5.82 | -2.68% | 2,204 |
| Jul 9, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 1.36% | 359 |
| Jul 8, 2026 | 6.90 | 6.90 | 5.90 | 5.90 | 5.90 | -6.35% | 1,614 |
| Jul 6, 2026 | 6.39 | 6.48 | 6.30 | 6.30 | 6.30 | 6.78% | 13,847 |
| Jul 2, 2026 | 6.27 | 6.28 | 5.90 | 5.90 | 5.90 | -4.84% | 78,450 |
| Jul 1, 2026 | 6.26 | 6.41 | 5.81 | 6.20 | 6.20 | -3.28% | 363,417 |
| Jun 30, 2026 | 6.50 | 6.53 | 6.41 | 6.41 | 6.41 | 1.75% | 8,061 |
| Jun 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.18% | 3,262 |
| Jun 26, 2026 | 6.13 | 6.15 | 5.97 | 5.99 | 5.99 | 3.45% | 24,562 |
| Jun 25, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% | 1,130 |
| Jun 24, 2026 | 5.73 | 5.74 | 5.70 | 5.72 | 5.72 | 3.81% | 1,866 |
| Jun 23, 2026 | 5.30 | 5.64 | 5.30 | 5.51 | 5.51 | 2.61% | 21,106 |
| Jun 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.28% | 370 |
| Jun 17, 2026 | 5.48 | 5.49 | 5.44 | 5.44 | 5.44 | 2.45% | 4,541 |
| Jun 15, 2026 | 5.37 | 5.43 | 5.31 | 5.31 | 5.31 | 1.34% | 19,123 |
| Jun 11, 2026 | 5.10 | 5.31 | 5.08 | 5.24 | 5.24 | 2.54% | 54,609 |
| Jun 9, 2026 | 5.25 | 5.27 | 5.11 | 5.11 | 5.11 | -3.95% | 1,716 |
| Jun 3, 2026 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | -8.90% | 1,852 |
| May 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.76% | 200 |
| May 28, 2026 | 5.71 | 5.71 | 5.47 | 5.47 | 5.47 | -2.50% | 43,743 |
| May 27, 2026 | 5.67 | 5.70 | 5.61 | 5.61 | 5.61 | -0.88% | 18,326 |
| May 26, 2026 | 5.62 | 5.79 | 5.45 | 5.66 | 5.66 | 2.91% | 8,278 |
| May 22, 2026 | 5.50 | 5.53 | 5.48 | 5.50 | 5.50 | -0.09% | 3,541 |
| May 21, 2026 | 5.56 | 5.68 | 5.43 | 5.51 | 5.51 | -1.17% | 8,958 |
| May 20, 2026 | 5.47 | 5.57 | 5.43 | 5.57 | 5.57 | -0.18% | 18,792 |
| May 18, 2026 | 5.26 | 5.63 | 5.18 | 5.58 | 5.58 | 7.93% | 15,195 |
| May 15, 2026 | 5.21 | 5.30 | 5.17 | 5.17 | 5.17 | -2.45% | 1,636 |
| May 14, 2026 | 5.40 | 5.41 | 5.25 | 5.30 | 5.30 | -7.18% | 5,767 |