Kyivstar Group Ltd. (KYIV)
NASDAQ: KYIV · Real-Time Price · USD
11.61
+0.08 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
11.80
+0.19 (1.64%)
After-hours: Apr 28, 2026, 5:16 PM EDT
Kyivstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.63 | 11.31 | 11.61 | 11.61 | 0.69% | 366,193 |
| Apr 27, 2026 | 11.72 | 11.72 | 11.50 | 11.53 | 11.53 | -1.62% | 241,052 |
| Apr 24, 2026 | 11.66 | 11.81 | 11.60 | 11.72 | 11.72 | 1.82% | 217,283 |
| Apr 23, 2026 | 11.80 | 11.89 | 11.40 | 11.51 | 11.51 | -3.20% | 567,469 |
| Apr 22, 2026 | 12.08 | 12.25 | 11.77 | 11.89 | 11.89 | -0.75% | 401,233 |
| Apr 21, 2026 | 12.13 | 12.26 | 11.93 | 11.98 | 11.98 | -1.24% | 474,899 |
| Apr 20, 2026 | 12.13 | 12.36 | 12.07 | 12.13 | 12.13 | -0.90% | 286,664 |
| Apr 17, 2026 | 11.98 | 12.42 | 11.91 | 12.24 | 12.24 | 3.47% | 745,099 |
| Apr 16, 2026 | 11.85 | 11.97 | 11.72 | 11.83 | 11.83 | -0.17% | 308,526 |
| Apr 15, 2026 | 11.84 | 12.00 | 11.75 | 11.85 | 11.85 | 0.25% | 347,172 |
| Apr 14, 2026 | 11.75 | 11.87 | 11.64 | 11.82 | 11.82 | 1.90% | 419,316 |
| Apr 13, 2026 | 11.30 | 11.65 | 11.20 | 11.60 | 11.60 | 0.69% | 625,306 |
| Apr 10, 2026 | 11.87 | 12.15 | 11.31 | 11.52 | 11.52 | 5.69% | 1,550,384 |
| Apr 9, 2026 | 10.56 | 10.95 | 10.46 | 10.90 | 10.90 | 3.22% | 669,813 |
| Apr 8, 2026 | 10.84 | 11.00 | 10.45 | 10.56 | 10.56 | 3.02% | 681,499 |
| Apr 7, 2026 | 10.20 | 10.29 | 9.95 | 10.25 | 10.25 | -0.39% | 372,402 |
| Apr 6, 2026 | 10.18 | 10.30 | 10.07 | 10.29 | 10.29 | 1.08% | 324,653 |
| Apr 2, 2026 | 9.84 | 10.28 | 9.71 | 10.18 | 10.18 | 0.10% | 494,169 |
| Apr 1, 2026 | 10.15 | 10.26 | 10.02 | 10.17 | 10.17 | 0.49% | 895,620 |
| Mar 31, 2026 | 9.46 | 10.24 | 9.46 | 10.12 | 10.12 | 8.47% | 1,371,148 |
| Mar 30, 2026 | 10.12 | 10.15 | 9.29 | 9.33 | 9.33 | -7.16% | 1,919,434 |
| Mar 27, 2026 | 10.34 | 10.41 | 10.04 | 10.05 | 10.05 | -1.57% | 624,811 |
| Mar 26, 2026 | 10.52 | 10.75 | 10.12 | 10.21 | 10.21 | -4.13% | 532,190 |
| Mar 25, 2026 | 10.53 | 10.94 | 10.53 | 10.65 | 10.65 | 1.53% | 995,504 |
| Mar 24, 2026 | 10.41 | 10.65 | 10.18 | 10.49 | 10.49 | - | 431,731 |
| Mar 23, 2026 | 10.10 | 10.51 | 10.02 | 10.49 | 10.49 | 3.86% | 995,750 |
| Mar 20, 2026 | 10.10 | 10.26 | 9.99 | 10.10 | 10.10 | -0.98% | 824,526 |
| Mar 19, 2026 | 10.53 | 10.53 | 10.12 | 10.20 | 10.20 | -4.85% | 1,054,364 |
| Mar 18, 2026 | 10.52 | 10.78 | 10.31 | 10.72 | 10.72 | 0.66% | 999,604 |
| Mar 17, 2026 | 10.68 | 10.84 | 10.49 | 10.65 | 10.65 | 0.28% | 599,944 |
| Mar 16, 2026 | 10.35 | 10.69 | 10.13 | 10.62 | 10.62 | -4.07% | 2,232,158 |
| Mar 13, 2026 | 10.87 | 11.86 | 10.86 | 11.07 | 11.07 | 8.53% | 2,499,232 |
| Mar 12, 2026 | 10.87 | 10.99 | 10.15 | 10.20 | 10.20 | -12.60% | 3,796,753 |
| Mar 11, 2026 | 11.91 | 11.99 | 11.55 | 11.67 | 11.67 | -2.42% | 464,018 |
| Mar 10, 2026 | 11.90 | 12.08 | 11.63 | 11.96 | 11.96 | 1.61% | 396,414 |
| Mar 9, 2026 | 11.77 | 11.84 | 11.56 | 11.77 | 11.77 | -0.93% | 430,622 |
| 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% | 516,077 |
| Mar 4, 2026 | 11.90 | 12.37 | 11.90 | 12.28 | 12.28 | 3.19% | 306,933 |
| 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% | 442,139 |
| Feb 27, 2026 | 11.87 | 11.95 | 11.65 | 11.82 | 11.82 | 0.08% | 577,067 |
| 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% | 439,974 |
| 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% | 669,472 |
| Feb 17, 2026 | 12.85 | 13.02 | 12.66 | 12.66 | 12.66 | -1.25% | 369,502 |
| Feb 13, 2026 | 12.63 | 13.07 | 12.62 | 12.82 | 12.82 | 1.42% | 302,204 |
| Feb 12, 2026 | 12.89 | 13.11 | 12.64 | 12.64 | 12.64 | -1.33% | 477,647 |
| 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% | 688,901 |
| Feb 5, 2026 | 11.83 | 11.96 | 11.69 | 11.83 | 11.83 | -0.17% | 655,065 |
| Feb 4, 2026 | 11.90 | 11.90 | 11.45 | 11.85 | 11.85 | 0.17% | 910,146 |
| Feb 3, 2026 | 11.76 | 11.89 | 11.67 | 11.83 | 11.83 | 2.78% | 748,149 |
| Feb 2, 2026 | 11.37 | 11.81 | 11.37 | 11.51 | 11.51 | 1.41% | 1,121,345 |
| Jan 30, 2026 | 10.99 | 11.40 | 10.91 | 11.35 | 11.35 | -5.81% | 7,134,418 |
| 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% | 1,918,309 |
| Jan 27, 2026 | 12.68 | 12.68 | 12.34 | 12.59 | 12.59 | 0.48% | 276,071 |
| Jan 26, 2026 | 12.88 | 12.88 | 12.40 | 12.53 | 12.53 | 1.79% | 394,834 |
| Jan 23, 2026 | 13.13 | 13.15 | 12.11 | 12.31 | 12.31 | -8.07% | 916,511 |
| Jan 22, 2026 | 13.07 | 13.49 | 12.76 | 13.39 | 13.39 | 3.16% | 728,549 |
| Jan 21, 2026 | 11.97 | 13.10 | 11.93 | 12.98 | 12.98 | 8.44% | 1,049,770 |
| 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% | 418,946 |
| 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% | 1,154,408 |
| Jan 13, 2026 | 12.51 | 12.70 | 12.25 | 12.45 | 12.45 | -0.40% | 307,268 |
| 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% | 244,089 |
| Jan 8, 2026 | 12.74 | 12.74 | 12.12 | 12.40 | 12.40 | -3.05% | 643,052 |
| Jan 7, 2026 | 12.85 | 13.50 | 12.74 | 12.79 | 12.79 | -0.31% | 328,907 |
| Jan 6, 2026 | 13.50 | 13.50 | 12.62 | 12.83 | 12.83 | -4.96% | 440,939 |
| Jan 5, 2026 | 13.30 | 13.55 | 12.98 | 13.50 | 13.50 | 1.73% | 372,466 |
| 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% | 228,645 |
| Dec 30, 2025 | 13.08 | 13.24 | 12.73 | 12.74 | 12.74 | -2.67% | 398,180 |
| Dec 29, 2025 | 13.80 | 13.80 | 13.07 | 13.09 | 13.09 | -2.97% | 559,549 |
| Dec 26, 2025 | 13.50 | 13.70 | 13.20 | 13.49 | 13.49 | - | 539,961 |
| 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% | 392,800 |
| Dec 19, 2025 | 13.58 | 13.99 | 13.43 | 13.60 | 13.60 | -2.09% | 642,406 |
| Dec 18, 2025 | 14.70 | 14.75 | 13.88 | 13.89 | 13.89 | -6.40% | 464,810 |
| 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 |