Kyivstar Group Ltd. (KYIVW)
NASDAQ: KYIVW · Real-Time Price · USD · Warrants
5.98
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.16 | 6.20 | 6.16 | 5.98 | - | - | - |
| 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 |
| May 13, 2026 | 5.63 | 5.98 | 5.47 | 5.71 | 5.71 | 3.25% | 78,199 |
| May 12, 2026 | 5.38 | 5.59 | 5.36 | 5.53 | 5.53 | 2.79% | 14,184 |
| May 11, 2026 | 5.49 | 5.55 | 5.30 | 5.38 | 5.38 | 7.60% | 59,395 |
| May 8, 2026 | 5.71 | 5.72 | 4.74 | 5.00 | 5.00 | 4.38% | 34,112 |
| May 7, 2026 | 4.91 | 4.91 | 4.79 | 4.79 | 4.79 | -1.44% | 2,196 |
| May 6, 2026 | 4.89 | 5.23 | 4.77 | 4.86 | 4.86 | 5.65% | 14,263 |
| May 5, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -6.31% | 7,247 |
| May 4, 2026 | 4.97 | 5.00 | 4.71 | 4.91 | 4.91 | 4.25% | 2,918 |
| May 1, 2026 | 4.61 | 4.78 | 4.60 | 4.71 | 4.71 | 3.52% | 4,098 |
| Apr 29, 2026 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | -4.81% | 866 |
| Apr 28, 2026 | 4.62 | 4.79 | 4.44 | 4.78 | 4.78 | 2.80% | 2,524 |
| Apr 27, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | -1.06% | 992 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.30% | 104 |
| Apr 23, 2026 | 4.53 | 4.64 | 4.02 | 4.55 | 4.55 | -3.19% | 5,894 |
| Apr 22, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | 1.08% | 1,257 |
| Apr 21, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -2.11% | 1,521 |
| Apr 17, 2026 | 4.44 | 4.75 | 4.41 | 4.75 | 4.75 | 3.26% | 17,065 |
| Apr 16, 2026 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | 2.91% | 1,801 |
| Apr 14, 2026 | 4.34 | 4.47 | 4.34 | 4.47 | 4.47 | 6.43% | 527 |
| Apr 13, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 4.22% | 1,005 |
| Apr 10, 2026 | 4.00 | 4.20 | 3.96 | 4.03 | 4.03 | 6.05% | 86,248 |
| Apr 9, 2026 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | 1.06% | 8,538 |