Kyivstar Group Ltd. (KYIV)
NASDAQ: KYIV · Real-Time Price · USD
11.77
-0.11 (-0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
11.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:34 PM EDT
Kyivstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.77 | 11.84 | 11.56 | 11.79 | - | -0.76% | 400,722 |
| Mar 6, 2026 | 11.60 | 11.98 | 11.60 | 11.88 | 11.88 | 0.17% | 517,417 |
| Mar 5, 2026 | 11.83 | 12.23 | 11.83 | 11.86 | 11.86 | -3.42% | 516,003 |
| Mar 4, 2026 | 11.90 | 12.37 | 11.90 | 12.28 | 12.28 | 3.19% | 305,382 |
| Mar 3, 2026 | 11.89 | 12.18 | 11.69 | 11.90 | 11.90 | -3.64% | 495,670 |
| Mar 2, 2026 | 11.68 | 12.35 | 11.37 | 12.35 | 12.35 | 4.48% | 442,119 |
| Feb 27, 2026 | 11.87 | 11.95 | 11.65 | 11.82 | 11.82 | 0.08% | 577,017 |
| Feb 26, 2026 | 12.05 | 12.07 | 11.67 | 11.81 | 11.81 | -1.67% | 369,768 |
| Feb 25, 2026 | 12.00 | 12.25 | 11.82 | 12.01 | 12.01 | 2.74% | 598,136 |
| Feb 24, 2026 | 11.98 | 12.00 | 11.69 | 11.69 | 11.69 | -2.01% | 439,774 |
| Feb 23, 2026 | 11.85 | 11.96 | 11.35 | 11.93 | 11.93 | - | 1,164,227 |
| Feb 20, 2026 | 12.76 | 12.94 | 11.78 | 11.93 | 11.93 | -7.45% | 1,143,668 |
| Feb 19, 2026 | 12.97 | 13.35 | 12.72 | 12.89 | 12.89 | -1.00% | 685,530 |
| Feb 18, 2026 | 12.70 | 13.10 | 12.59 | 13.02 | 13.02 | 2.84% | 669,432 |
| Feb 17, 2026 | 12.85 | 13.02 | 12.66 | 12.66 | 12.66 | -1.25% | 369,492 |
| Feb 13, 2026 | 12.63 | 13.07 | 12.62 | 12.82 | 12.82 | 1.42% | 302,191 |
| Feb 12, 2026 | 12.89 | 13.11 | 12.64 | 12.64 | 12.64 | -1.33% | 477,607 |
| Feb 11, 2026 | 12.85 | 13.23 | 12.74 | 12.81 | 12.81 | 4.15% | 1,089,920 |
| Feb 10, 2026 | 12.18 | 12.59 | 12.18 | 12.30 | 12.30 | 0.41% | 428,952 |
| Feb 9, 2026 | 12.25 | 12.60 | 12.19 | 12.25 | 12.25 | -0.16% | 775,635 |
| Feb 6, 2026 | 11.87 | 12.31 | 11.73 | 12.27 | 12.27 | 3.72% | 688,851 |
| Feb 5, 2026 | 11.83 | 11.96 | 11.69 | 11.83 | 11.83 | -0.17% | 652,926 |
| Feb 4, 2026 | 11.90 | 11.90 | 11.45 | 11.85 | 11.85 | 0.17% | 909,937 |
| Feb 3, 2026 | 11.76 | 11.89 | 11.67 | 11.83 | 11.83 | 2.78% | 748,109 |
| Feb 2, 2026 | 11.37 | 11.81 | 11.37 | 11.51 | 11.51 | 1.41% | 1,115,786 |
| Jan 30, 2026 | 10.99 | 11.40 | 10.91 | 11.35 | 11.35 | -5.81% | 7,132,047 |
| Jan 29, 2026 | 12.08 | 12.10 | 11.57 | 12.05 | 12.05 | 0.33% | 1,291,134 |
| Jan 28, 2026 | 11.95 | 12.55 | 11.50 | 12.01 | 12.01 | -4.61% | 1,917,783 |
| Jan 27, 2026 | 12.68 | 12.68 | 12.34 | 12.59 | 12.59 | 0.48% | 275,921 |
| Jan 26, 2026 | 12.88 | 12.88 | 12.40 | 12.53 | 12.53 | 1.79% | 394,828 |
| Jan 23, 2026 | 13.13 | 13.15 | 12.11 | 12.31 | 12.31 | -8.07% | 916,350 |
| Jan 22, 2026 | 13.07 | 13.49 | 12.76 | 13.39 | 13.39 | 3.16% | 728,388 |
| Jan 21, 2026 | 11.97 | 13.10 | 11.93 | 12.98 | 12.98 | 8.44% | 1,043,850 |
| Jan 20, 2026 | 12.22 | 12.25 | 11.90 | 11.97 | 11.97 | -1.40% | 477,474 |
| Jan 16, 2026 | 12.38 | 12.38 | 12.06 | 12.14 | 12.14 | 0.17% | 418,886 |
| Jan 15, 2026 | 12.21 | 12.38 | 12.08 | 12.12 | 12.12 | 0.33% | 419,893 |
| Jan 14, 2026 | 12.24 | 12.52 | 11.93 | 12.08 | 12.08 | -2.97% | 1,153,471 |
| Jan 13, 2026 | 12.51 | 12.70 | 12.25 | 12.45 | 12.45 | -0.40% | 306,768 |
| Jan 12, 2026 | 12.78 | 12.95 | 12.43 | 12.50 | 12.50 | 0.16% | 317,797 |
| Jan 9, 2026 | 12.31 | 12.62 | 12.30 | 12.48 | 12.48 | 0.65% | 244,037 |
| Jan 8, 2026 | 12.74 | 12.74 | 12.12 | 12.40 | 12.40 | -3.05% | 643,048 |
| Jan 7, 2026 | 12.85 | 13.50 | 12.74 | 12.79 | 12.79 | -0.31% | 328,718 |
| Jan 6, 2026 | 13.50 | 13.50 | 12.62 | 12.83 | 12.83 | -4.96% | 440,567 |
| Jan 5, 2026 | 13.30 | 13.55 | 12.98 | 13.50 | 13.50 | 1.73% | 371,700 |
| Jan 2, 2026 | 13.08 | 13.44 | 12.83 | 13.27 | 13.27 | 2.23% | 236,862 |
| Dec 31, 2025 | 12.75 | 13.00 | 12.60 | 12.98 | 12.98 | 1.88% | 228,389 |
| Dec 30, 2025 | 13.08 | 13.24 | 12.73 | 12.74 | 12.74 | -2.67% | 398,170 |
| Dec 29, 2025 | 13.80 | 13.80 | 13.07 | 13.09 | 13.09 | -2.97% | 559,502 |
| Dec 26, 2025 | 13.50 | 13.70 | 13.20 | 13.49 | 13.49 | - | 539,884 |
| Dec 24, 2025 | 13.67 | 13.70 | 13.42 | 13.49 | 13.49 | 0.37% | 216,660 |
| Dec 23, 2025 | 13.16 | 13.50 | 13.00 | 13.44 | 13.44 | 2.52% | 262,597 |
| Dec 22, 2025 | 13.73 | 13.73 | 13.07 | 13.11 | 13.11 | -3.60% | 392,350 |
| Dec 19, 2025 | 13.58 | 13.99 | 13.43 | 13.60 | 13.60 | -2.09% | 642,206 |
| Dec 18, 2025 | 14.70 | 14.75 | 13.88 | 13.89 | 13.89 | -6.40% | 464,641 |
| Dec 17, 2025 | 15.09 | 15.15 | 14.60 | 14.84 | 14.84 | -1.72% | 730,914 |
| Dec 16, 2025 | 15.05 | 15.30 | 14.71 | 15.10 | 15.10 | 2.23% | 666,543 |
| Dec 15, 2025 | 15.16 | 15.25 | 14.10 | 14.77 | 14.77 | -1.60% | 775,823 |
| Dec 12, 2025 | 14.91 | 15.10 | 14.64 | 15.01 | 15.01 | 0.94% | 1,149,635 |
| Dec 11, 2025 | 14.60 | 14.94 | 14.25 | 14.87 | 14.87 | 3.12% | 662,407 |
| Dec 10, 2025 | 14.24 | 14.60 | 14.24 | 14.42 | 14.42 | 0.98% | 419,123 |
| Dec 9, 2025 | 13.97 | 14.41 | 13.72 | 14.28 | 14.28 | 1.42% | 371,510 |
| Dec 8, 2025 | 13.70 | 14.12 | 13.55 | 14.08 | 14.08 | 1.29% | 536,686 |
| Dec 5, 2025 | 13.72 | 14.06 | 13.61 | 13.90 | 13.90 | 1.31% | 473,220 |
| Dec 4, 2025 | 13.49 | 13.95 | 13.17 | 13.72 | 13.72 | 0.15% | 549,581 |
| Dec 3, 2025 | 13.48 | 13.71 | 13.00 | 13.70 | 13.70 | -2.00% | 725,190 |
| Dec 2, 2025 | 13.84 | 14.28 | 13.23 | 13.98 | 13.98 | 2.72% | 613,109 |
| Dec 1, 2025 | 13.96 | 14.00 | 13.31 | 13.61 | 13.61 | -3.95% | 590,395 |
| Nov 28, 2025 | 14.30 | 14.95 | 13.90 | 14.17 | 14.17 | -0.91% | 760,517 |
| Nov 26, 2025 | 14.04 | 14.39 | 13.25 | 14.30 | 14.30 | -1.45% | 1,290,191 |
| Nov 25, 2025 | 14.47 | 14.80 | 13.14 | 14.51 | 14.51 | 6.46% | 1,923,490 |
| Nov 24, 2025 | 14.00 | 14.40 | 13.10 | 13.63 | 13.63 | 5.41% | 2,319,605 |
| Nov 21, 2025 | 11.70 | 13.10 | 11.58 | 12.93 | 12.93 | 12.24% | 1,459,282 |
| Nov 20, 2025 | 12.30 | 12.88 | 11.45 | 11.52 | 11.52 | -5.50% | 995,141 |
| Nov 19, 2025 | 12.26 | 12.44 | 11.80 | 12.19 | 12.19 | 8.74% | 1,276,567 |
| Nov 18, 2025 | 10.93 | 11.25 | 10.83 | 11.21 | 11.21 | 1.63% | 288,014 |
| Nov 17, 2025 | 11.38 | 11.38 | 10.88 | 11.03 | 11.03 | -3.08% | 387,884 |
| Nov 14, 2025 | 11.25 | 11.61 | 10.99 | 11.38 | 11.38 | -1.90% | 597,514 |
| Nov 13, 2025 | 12.35 | 12.35 | 11.56 | 11.60 | 11.60 | -5.61% | 600,690 |
| Nov 12, 2025 | 12.63 | 12.72 | 12.02 | 12.29 | 12.29 | -3.61% | 278,013 |
| Nov 11, 2025 | 12.78 | 12.88 | 12.37 | 12.75 | 12.75 | -2.07% | 282,265 |
| Nov 10, 2025 | 12.83 | 13.22 | 12.61 | 13.02 | 13.02 | 7.07% | 404,281 |
| Nov 7, 2025 | 12.78 | 12.97 | 11.90 | 12.16 | 12.16 | -7.18% | 895,723 |
| Nov 6, 2025 | 13.30 | 13.40 | 12.89 | 13.10 | 13.10 | -2.24% | 331,728 |
| Nov 5, 2025 | 13.26 | 13.75 | 13.26 | 13.40 | 13.40 | - | 182,642 |
| Nov 4, 2025 | 13.38 | 13.61 | 13.15 | 13.40 | 13.40 | -3.39% | 292,555 |
| Nov 3, 2025 | 14.10 | 14.16 | 13.71 | 13.87 | 13.87 | -1.91% | 251,694 |
| Oct 31, 2025 | 13.50 | 14.29 | 13.50 | 14.14 | 14.14 | 5.05% | 567,190 |
| Oct 30, 2025 | 13.58 | 13.60 | 13.20 | 13.46 | 13.46 | -1.03% | 307,340 |
| Oct 29, 2025 | 13.02 | 13.75 | 13.00 | 13.60 | 13.60 | 4.06% | 284,830 |
| Oct 28, 2025 | 13.02 | 13.30 | 12.94 | 13.07 | 13.07 | -1.06% | 220,327 |
| Oct 27, 2025 | 13.40 | 13.58 | 12.74 | 13.21 | 13.21 | -0.90% | 348,937 |
| Oct 24, 2025 | 13.69 | 13.84 | 13.14 | 13.33 | 13.33 | 0.60% | 331,490 |
| Oct 23, 2025 | 12.79 | 13.53 | 12.50 | 13.25 | 13.25 | 3.35% | 432,883 |
| Oct 22, 2025 | 12.68 | 12.82 | 12.13 | 12.82 | 12.82 | 0.71% | 676,121 |
| Oct 21, 2025 | 13.75 | 14.17 | 12.70 | 12.73 | 12.73 | -5.98% | 764,322 |
| Oct 20, 2025 | 13.58 | 13.79 | 13.13 | 13.54 | 13.54 | -1.24% | 533,098 |
| Oct 17, 2025 | 13.24 | 13.86 | 12.78 | 13.71 | 13.71 | -1.58% | 1,661,769 |
| Oct 16, 2025 | 12.94 | 14.11 | 12.89 | 13.93 | 13.93 | 9.34% | 1,882,022 |
| Oct 15, 2025 | 12.13 | 13.09 | 12.13 | 12.74 | 12.74 | 4.43% | 656,110 |
| Oct 14, 2025 | 12.01 | 12.44 | 11.72 | 12.20 | 12.20 | -1.53% | 629,467 |