Kyivstar Group Ltd. (KYIV)
NASDAQ: KYIV · Real-Time Price · USD
13.90
+0.18 (1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kyivstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 549,561 |
| 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 |
| Oct 13, 2025 | 11.97 | 12.48 | 11.85 | 12.39 | 12.39 | 3.42% | 272,171 |
| Oct 10, 2025 | 12.11 | 12.64 | 11.78 | 11.98 | 11.98 | -1.07% | 775,929 |
| Oct 9, 2025 | 12.05 | 12.20 | 11.78 | 12.11 | 12.11 | 0.58% | 294,142 |
| Oct 8, 2025 | 12.00 | 12.24 | 11.90 | 12.04 | 12.04 | 0.08% | 333,449 |
| Oct 7, 2025 | 12.00 | 12.16 | 11.62 | 12.03 | 12.03 | -0.91% | 479,639 |
| Oct 6, 2025 | 12.15 | 12.37 | 11.78 | 12.14 | 12.14 | 0.58% | 360,055 |
| Oct 3, 2025 | 12.11 | 12.20 | 11.80 | 12.07 | 12.07 | 0.25% | 263,831 |
| Oct 2, 2025 | 12.27 | 12.27 | 11.50 | 12.04 | 12.04 | 0.84% | 370,598 |
| Oct 1, 2025 | 12.24 | 12.51 | 11.93 | 11.94 | 11.94 | -4.48% | 416,638 |
| Sep 30, 2025 | 12.23 | 12.54 | 12.10 | 12.50 | 12.50 | 1.54% | 345,675 |
| Sep 29, 2025 | 12.10 | 12.86 | 12.10 | 12.31 | 12.31 | 3.27% | 425,962 |
| Sep 26, 2025 | 12.05 | 12.40 | 11.75 | 11.92 | 11.92 | -1.73% | 404,576 |
| Sep 25, 2025 | 11.88 | 12.13 | 11.51 | 12.13 | 12.13 | -1.30% | 467,050 |
| Sep 24, 2025 | 12.03 | 12.75 | 11.38 | 12.29 | 12.29 | 4.33% | 1,104,115 |
| Sep 23, 2025 | 10.90 | 12.36 | 10.86 | 11.78 | 11.78 | 5.75% | 1,057,733 |
| Sep 22, 2025 | 10.80 | 11.19 | 10.77 | 11.14 | 11.14 | -1.15% | 367,832 |
| Sep 19, 2025 | 11.30 | 11.33 | 10.96 | 11.27 | 11.27 | 0.18% | 790,536 |
| Sep 18, 2025 | 10.83 | 11.53 | 10.83 | 11.25 | 11.25 | 5.04% | 635,569 |
| Sep 17, 2025 | 10.55 | 10.86 | 10.31 | 10.71 | 10.71 | 2.68% | 406,806 |
| Sep 16, 2025 | 10.75 | 10.96 | 10.39 | 10.43 | 10.43 | -2.34% | 617,064 |
| Sep 15, 2025 | 11.20 | 11.36 | 10.47 | 10.68 | 10.68 | -2.47% | 772,996 |
| Sep 12, 2025 | 11.57 | 11.87 | 10.90 | 10.95 | 10.95 | -6.81% | 463,782 |
| Sep 11, 2025 | 10.95 | 11.98 | 10.90 | 11.75 | 11.75 | 8.20% | 753,425 |
| Sep 10, 2025 | 10.80 | 10.92 | 10.62 | 10.86 | 10.86 | -0.18% | 361,766 |
| Sep 9, 2025 | 10.60 | 10.88 | 10.25 | 10.88 | 10.88 | 2.93% | 570,832 |
| Sep 8, 2025 | 10.50 | 10.62 | 10.16 | 10.57 | 10.57 | -2.49% | 1,369,325 |
| Sep 5, 2025 | 11.05 | 11.10 | 10.52 | 10.84 | 10.84 | -3.99% | 1,384,690 |
| Sep 4, 2025 | 11.59 | 11.61 | 11.09 | 11.29 | 11.29 | -4.00% | 560,481 |
| Sep 3, 2025 | 11.27 | 11.84 | 11.07 | 11.76 | 11.76 | 6.23% | 784,928 |
| Sep 2, 2025 | 11.60 | 11.69 | 10.86 | 11.07 | 11.07 | -9.19% | 1,855,198 |
| Aug 29, 2025 | 12.70 | 13.24 | 12.00 | 12.19 | 12.19 | -4.32% | 886,124 |
| Aug 28, 2025 | 12.20 | 12.84 | 12.10 | 12.74 | 12.74 | 4.26% | 953,293 |
| Aug 27, 2025 | 11.82 | 12.25 | 11.61 | 12.22 | 12.22 | 3.38% | 962,459 |
| Aug 26, 2025 | 13.11 | 13.11 | 11.52 | 11.82 | 11.82 | -7.44% | 1,955,377 |
| Aug 25, 2025 | 13.36 | 13.36 | 12.23 | 12.77 | 12.77 | -5.06% | 1,513,989 |
| Aug 22, 2025 | 13.30 | 14.35 | 13.19 | 13.45 | 13.45 | 2.83% | 2,079,946 |
| Aug 21, 2025 | 13.50 | 13.77 | 12.90 | 13.08 | 13.08 | -1.36% | 1,567,552 |
| Aug 20, 2025 | 15.51 | 15.99 | 12.62 | 13.26 | 13.26 | -12.59% | 4,567,543 |
| Aug 19, 2025 | 15.08 | 16.48 | 14.04 | 15.17 | 15.17 | 12.37% | 4,480,916 |
| Aug 18, 2025 | 12.33 | 15.15 | 12.33 | 13.50 | 13.50 | 17.19% | 5,065,079 |
| Aug 15, 2025 | 12.45 | 13.28 | 11.20 | 11.52 | 11.52 | -9.29% | 1,755,015 |
| Aug 14, 2025 | 12.00 | 12.80 | 11.90 | 12.70 | 12.70 | 7.45% | 1,244,462 |
| Aug 13, 2025 | 11.97 | 11.98 | 10.90 | 11.82 | 11.82 | -0.59% | 1,070,343 |
| Aug 12, 2025 | 11.87 | 11.95 | 11.20 | 11.89 | 11.89 | 3.75% | 975,879 |
| Aug 11, 2025 | 11.04 | 12.03 | 11.00 | 11.46 | 11.46 | 9.88% | 1,661,309 |
| Aug 8, 2025 | 10.38 | 10.60 | 10.21 | 10.43 | 10.43 | 0.38% | 2,079,289 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.39 | 10.39 | 10.39 | - | 2,596,488 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.38 | 10.39 | 10.39 | -0.10% | 2,174,495 |
| Aug 5, 2025 | 10.39 | 10.45 | 10.39 | 10.40 | 10.40 | - | 1,527,749 |
| Aug 4, 2025 | 10.49 | 10.49 | 10.39 | 10.40 | 10.40 | -0.19% | 534,335 |
| Aug 1, 2025 | 10.45 | 10.53 | 10.40 | 10.42 | 10.42 | -0.19% | 1,015,373 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.38 | 10.44 | 10.44 | -0.48% | 896,026 |
| Jul 30, 2025 | 10.50 | 10.52 | 10.46 | 10.49 | 10.49 | -0.10% | 1,472,653 |
| Jul 29, 2025 | 10.49 | 10.55 | 10.48 | 10.50 | 10.50 | -0.28% | 1,336,001 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.53 | 10.53 | -0.75% | 542,255 |
| Jul 25, 2025 | 10.60 | 10.74 | 10.51 | 10.61 | 10.61 | - | 560,252 |
| Jul 24, 2025 | 10.80 | 10.80 | 10.60 | 10.61 | 10.61 | -2.30% | 578,084 |
| Jul 23, 2025 | 10.90 | 11.02 | 10.71 | 10.86 | 10.86 | -1.72% | 658,846 |
| Jul 22, 2025 | 11.07 | 11.07 | 10.93 | 11.05 | 11.05 | -0.18% | 242,843 |
| Jul 21, 2025 | 11.23 | 11.39 | 10.81 | 11.07 | 11.07 | -0.90% | 560,907 |
| Jul 18, 2025 | 10.85 | 11.23 | 10.85 | 11.17 | 11.17 | 2.38% | 888,143 |
| Jul 17, 2025 | 10.80 | 10.97 | 10.80 | 10.91 | 10.91 | -0.27% | 324,662 |