Kyivstar Group Ltd. (KYIVW)
NASDAQ: KYIVW · Real-Time Price · USD · Warrants
5.66
+0.16 (2.91%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3.75 | 3.80 | 3.73 | 3.76 | 3.76 | 1.62% | 4,784 |
| Apr 6, 2026 | 3.65 | 3.70 | 3.59 | 3.70 | 3.70 | 2.78% | 22,768 |
| 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 |