Kyivstar Group Ltd. KYIV
NASDAQ · United States · Finance
$12.32-0.02 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.32 | -0.16% | $12.30 | $12.46 | $12.24 | 292.82K |
| 2026-09-30 | $12.34 | -3.37% | $12.75 | $12.75 | $12.31 | 507.30K |
| 2026-09-29 | $12.77 | +0.08% | $12.81 | $12.94 | $12.57 | 408.30K |
| 2026-09-28 | $12.76 | -2.22% | $13.00 | $13.02 | $12.62 | 596.60K |
| 2026-09-25 | $13.05 | -1.14% | $13.33 | $13.46 | $13.02 | 341.80K |
| 2026-09-24 | $13.20 | +1.38% | $12.89 | $13.31 | $12.89 | 317.50K |
| 2026-09-23 | $13.02 | -0.15% | $13.00 | $13.19 | $12.90 | 190.80K |
| 2026-09-22 | $13.04 | -2.76% | $13.44 | $13.46 | $13.03 | 377.60K |
| 2026-09-21 | $13.41 | +2.88% | $13.11 | $13.47 | $12.95 | 237.30K |
| 2026-09-18 | $13.03 | -1.84% | $13.30 | $13.34 | $12.86 | 407.20K |
| 2026-09-17 | $13.28 | +0.84% | $13.40 | $13.40 | $13.16 | 282.40K |
| 2026-09-16 | $13.17 | -0.60% | $13.42 | $13.45 | $13.04 | 192.20K |
| 2026-09-15 | $13.25 | -3.00% | $13.66 | $13.68 | $13.22 | 237.10K |
| 2026-09-14 | $13.66 | +0.37% | $13.50 | $13.96 | $13.49 | 310.50K |
| 2026-09-11 | $13.61 | -1.87% | $14.01 | $14.01 | $13.56 | 359.60K |
| 2026-09-10 | $13.87 | +1.09% | $13.50 | $14.17 | $13.47 | 336.70K |
| 2026-09-09 | $13.72 | -2.76% | $14.05 | $14.08 | $13.70 | 382.40K |
| 2026-09-08 | $14.11 | 0.00% | $14.14 | $14.22 | $13.98 | 346.90K |
| 2026-09-04 | $14.11 | -1.12% | $14.24 | $14.34 | $13.90 | 422.60K |
| 2026-09-03 | $14.27 | +5.00% | $13.70 | $14.35 | $13.69 | 779.10K |
| 2026-09-02 | $13.59 | +3.90% | $13.11 | $13.70 | $13.08 | 647.30K |
| 2026-09-01 | $13.08 | -2.46% | $13.23 | $13.33 | $12.96 | 862.90K |
| 2026-08-31 | $13.41 | -0.22% | $13.40 | $13.55 | $13.27 | 350.10K |
| 2026-08-28 | $13.44 | -0.96% | $13.59 | $13.73 | $13.43 | 247.00K |
| 2026-08-27 | $13.57 | -0.29% | $13.61 | $13.70 | $13.40 | 315.80K |
| 2026-08-26 | $13.61 | -1.95% | $13.88 | $14.00 | $13.39 | 564.80K |
| 2026-08-25 | $13.88 | +3.81% | $13.50 | $13.92 | $13.45 | 320.80K |
| 2026-08-24 | $13.37 | +0.91% | $13.15 | $13.50 | $13.15 | 244.80K |
| 2026-08-21 | $13.25 | +3.35% | $12.95 | $13.27 | $12.92 | 236.80K |
| 2026-08-20 | $12.82 | -0.31% | $12.76 | $12.85 | $12.65 | 237.10K |
| 2026-08-19 | $12.86 | -0.31% | $12.98 | $13.05 | $12.83 | 183.30K |
| 2026-08-18 | $12.90 | -1.68% | $12.94 | $13.10 | $12.89 | 227.80K |
| 2026-08-17 | $13.12 | -0.91% | $13.19 | $13.21 | $13.01 | 147.50K |
| 2026-08-14 | $13.24 | +0.53% | $13.21 | $13.28 | $13.14 | 154.60K |
| 2026-08-13 | $13.17 | -0.98% | $13.38 | $13.43 | $13.07 | 214.90K |
| 2026-08-12 | $13.30 | +1.53% | $13.25 | $13.39 | $13.11 | 220.50K |
| 2026-08-11 | $13.10 | -0.61% | $13.23 | $13.33 | $12.92 | 294.70K |
| 2026-08-10 | $13.18 | -1.49% | $13.30 | $13.36 | $13.13 | 206.40K |
| 2026-08-07 | $13.38 | +0.07% | $13.37 | $13.62 | $13.32 | 215.50K |
| 2026-08-06 | $13.37 | +1.13% | $13.30 | $13.64 | $13.16 | 493.70K |
| 2026-08-05 | $13.22 | -4.06% | $13.56 | $13.71 | $13.22 | 499.90K |
| 2026-08-04 | $13.78 | +0.73% | $13.75 | $13.85 | $13.49 | 461.40K |
| 2026-08-03 | $13.68 | +0.88% | $13.73 | $13.88 | $13.48 | 420.70K |
| 2026-07-31 | $13.56 | -3.28% | $13.92 | $14.21 | $13.42 | 1.45M |
| 2026-07-30 | $14.02 | +6.86% | $13.22 | $14.10 | $13.22 | 657.00K |
| 2026-07-29 | $13.12 | -3.24% | $13.56 | $13.77 | $12.98 | 584.10K |
| 2026-07-28 | $13.56 | -0.70% | $13.56 | $13.81 | $13.39 | 417.70K |
| 2026-07-27 | $13.65 | +1.90% | $13.70 | $13.89 | $13.43 | 225.40K |
| 2026-07-24 | $13.40 | -1.83% | $13.73 | $13.89 | $13.35 | 267.90K |
| 2026-07-23 | $13.65 | -1.73% | $13.75 | $13.82 | $13.50 | 452.10K |
| 2026-07-22 | $13.89 | -2.32% | $14.27 | $14.37 | $13.82 | 275.20K |
| 2026-07-21 | $14.22 | +3.04% | $13.88 | $14.37 | $13.86 | 264.60K |
| 2026-07-20 | $13.80 | -2.89% | $14.21 | $14.33 | $13.78 | 489.30K |
| 2026-07-17 | $14.21 | -1.73% | $14.30 | $14.60 | $14.12 | 310.40K |
| 2026-07-16 | $14.46 | -4.11% | $15.13 | $15.13 | $14.36 | 728.30K |
| 2026-07-15 | $15.08 | -0.20% | $15.11 | $15.33 | $15.07 | 327.80K |
| 2026-07-14 | $15.11 | +0.20% | $15.23 | $15.50 | $15.07 | 360.50K |
| 2026-07-13 | $15.08 | -1.31% | $15.30 | $15.42 | $14.98 | 429.80K |
| 2026-07-10 | $15.28 | -0.52% | $15.59 | $15.61 | $15.25 | 278.10K |
| 2026-07-09 | $15.36 | -1.35% | $15.73 | $15.73 | $15.34 | 314.10K |
| 2026-07-08 | $15.57 | -0.64% | $15.37 | $15.80 | $15.34 | 384.20K |
| 2026-07-07 | $15.67 | -2.91% | $16.10 | $16.30 | $15.65 | 792.10K |
| 2026-07-06 | $16.14 | +2.93% | $15.83 | $16.55 | $15.58 | 1.73M |
| 2026-07-02 | $15.68 | -1.45% | $16.10 | $16.13 | $15.28 | 1.49M |
| 2026-07-01 | $15.91 | -1.61% | $16.00 | $16.06 | $15.48 | 1.65M |
| 2026-06-30 | $16.17 | +5.07% | $15.48 | $16.21 | $15.45 | 1.28M |
| 2026-06-29 | $15.39 | +4.34% | $14.80 | $15.60 | $14.70 | 661.60K |
| 2026-06-26 | $14.75 | -1.54% | $14.95 | $15.44 | $14.74 | 1.29M |
| 2026-06-25 | $14.98 | +3.17% | $14.51 | $15.00 | $14.32 | 777.40K |
| 2026-06-24 | $14.52 | +0.28% | $14.30 | $14.59 | $14.20 | 1.02M |
| 2026-06-23 | $14.48 | +3.28% | $13.80 | $14.66 | $13.77 | 760.60K |
| 2026-06-22 | $14.02 | -0.99% | $14.16 | $14.27 | $13.95 | 800.60K |
| 2026-06-18 | $14.16 | +1.87% | $14.00 | $14.18 | $13.94 | 719.10K |
| 2026-06-17 | $13.90 | -0.57% | $14.00 | $14.23 | $13.81 | 386.50K |
| 2026-06-16 | $13.98 | +1.67% | $14.00 | $14.22 | $13.76 | 611.70K |
| 2026-06-15 | $13.75 | +0.88% | $14.00 | $14.39 | $13.74 | 725.70K |
| 2026-06-12 | $13.63 | -0.80% | $13.70 | $13.78 | $13.61 | 149.70K |
| 2026-06-11 | $13.74 | +3.31% | $13.32 | $13.99 | $13.26 | 399.40K |
| 2026-06-10 | $13.30 | -2.28% | $13.47 | $13.66 | $13.30 | 191.60K |
| 2026-06-09 | $13.61 | +0.07% | $13.60 | $13.89 | $13.26 | 490.10K |
| 2026-06-08 | $13.60 | -0.95% | $13.58 | $13.84 | $13.42 | 337.80K |
| 2026-06-05 | $13.73 | -1.51% | $13.90 | $14.05 | $13.57 | 409.40K |
| 2026-06-04 | $13.94 | +1.16% | $13.62 | $14.03 | $13.51 | 246.30K |
| 2026-06-03 | $13.78 | -3.97% | $14.35 | $14.35 | $13.60 | 690.80K |
| 2026-06-02 | $14.35 | +0.42% | $14.06 | $14.35 | $13.94 | 488.30K |
| 2026-06-01 | $14.29 | +0.07% | $14.23 | $14.41 | $14.15 | 713.60K |
| 2026-05-29 | $14.28 | -0.49% | $14.28 | $14.36 | $14.14 | 315.10K |
| 2026-05-28 | $14.35 | -0.35% | $14.40 | $14.70 | $14.24 | 346.70K |
| 2026-05-27 | $14.40 | -0.76% | $14.56 | $14.70 | $14.38 | 363.00K |
| 2026-05-26 | $14.51 | +2.18% | $14.00 | $14.63 | $13.95 | 825.00K |