5 DAY PERFORMANCE
-16.88%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-9.32%
Kyivstar Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.16 | $14.02 (-0.99%) | $14.27 | $13.95 | 800.64 K | $3.24 B |
| 06/18/2026 | $14.00 | $14.16 (1.14%) | $14.18 | $13.94 | 719.18 K | $3.27 B |
| 06/17/2026 | $14.00 | $13.90 (-0.71%) | $14.23 | $13.82 | 386.51 K | $3.21 B |
| 06/16/2026 | $14.00 | $13.98 (-0.14%) | $14.22 | $13.76 | 611.70 K | $3.23 B |
| 06/15/2026 | $14.00 | $13.75 (-1.79%) | $14.39 | $13.74 | 725.70 K | $3.17 B |
| 06/12/2026 | $13.70 | $13.63 (-0.51%) | $13.78 | $13.61 | 149.74 K | $3.15 B |
| 06/11/2026 | $13.32 | $13.74 (3.15%) | $13.99 | $13.26 | 399.40 K | $3.17 B |
| 06/10/2026 | $13.47 | $13.30 (-1.26%) | $13.66 | $13.30 | 191.78 K | $3.07 B |
| 06/09/2026 | $13.60 | $13.61 (0.07%) | $13.89 | $13.26 | 490.10 K | $3.14 B |
| 06/08/2026 | $13.58 | $13.60 (0.15%) | $13.84 | $13.42 | 337.80 K | $3.14 B |
| 06/05/2026 | $13.90 | $13.73 (-1.22%) | $14.05 | $13.57 | 409.43 K | $3.17 B |
| 06/04/2026 | $13.62 | $13.94 (2.35%) | $14.04 | $13.51 | 246.30 K | $3.22 B |
| 06/03/2026 | $14.35 | $13.78 (-3.97%) | $14.35 | $13.60 | 690.91 K | $3.18 B |
| 06/02/2026 | $14.06 | $14.35 (2.06%) | $14.35 | $13.94 | 488.34 K | $3.31 B |
| 06/01/2026 | $14.23 | $14.29 (0.42%) | $14.41 | $14.15 | 713.60 K | $3.30 B |
| 05/29/2026 | $14.28 | $14.28 (0%) | $14.36 | $14.14 | 315.11 K | $3.30 B |
| 05/28/2026 | $14.40 | $14.35 (-0.35%) | $14.70 | $14.24 | 346.70 K | $3.31 B |
| 05/27/2026 | $14.56 | $14.40 (-1.1%) | $14.70 | $14.38 | 363.01 K | $3.32 B |
| 05/26/2026 | $14.00 | $14.51 (3.64%) | $14.63 | $13.95 | 825.42 K | $3.35 B |
| 05/22/2026 | $14.00 | $14.20 (1.43%) | $14.25 | $14.00 | 727.18 K | $3.28 B |
| 05/21/2026 | $14.01 | $14.00 (-0.07%) | $14.28 | $13.65 | 971.45 K | $3.23 B |
| 05/20/2026 | $13.56 | $14.05 (3.61%) | $14.11 | $13.40 | 1.13 M | $3.24 B |
| 05/19/2026 | $13.27 | $13.42 (1.13%) | $13.58 | $13.18 | 310.05 K | $3.10 B |
| 05/18/2026 | $13.34 | $13.47 (0.97%) | $13.50 | $13.18 | 426.80 K | $3.11 B |
| 05/15/2026 | $13.40 | $13.29 (-0.82%) | $13.54 | $13.24 | 629.81 K | $3.07 B |
| 05/14/2026 | $14.28 | $13.71 (-3.99%) | $14.30 | $13.48 | 794.20 K | $3.17 B |
| 05/13/2026 | $14.15 | $14.55 (2.83%) | $14.79 | $13.80 | 1.43 M | $3.36 B |
| 05/12/2026 | $13.76 | $13.97 (1.53%) | $14.13 | $13.68 | 1.02 M | $3.23 B |
| 05/11/2026 | $13.70 | $13.92 (1.61%) | $14.30 | $13.51 | 1.61 M | $3.21 B |
| 05/08/2026 | $12.63 | $13.29 (5.23%) | $13.49 | $12.59 | 1.38 M | $3.07 B |
| 05/07/2026 | $12.70 | $12.61 (-0.71%) | $13.09 | $12.51 | 564.32 K | $2.91 B |
| 05/06/2026 | $12.72 | $12.71 (-0.08%) | $12.89 | $12.54 | 485.74 K | $2.93 B |
| 05/05/2026 | $12.44 | $12.47 (0.24%) | $12.67 | $12.30 | 390.12 K | $2.88 B |
| 05/04/2026 | $12.28 | $12.39 (0.9%) | $12.73 | $12.14 | 790.73 K | $2.86 B |
| 05/01/2026 | $11.99 | $12.29 (2.5%) | $12.35 | $11.99 | 209.40 K | $2.84 B |
| 04/30/2026 | $11.73 | $11.89 (1.36%) | $12.19 | $11.62 | 262.37 K | $2.75 B |
| 04/29/2026 | $11.61 | $11.71 (0.86%) | $11.85 | $11.15 | 711.58 K | $2.70 B |
| 04/28/2026 | $11.40 | $11.61 (1.84%) | $11.63 | $11.31 | 366.20 K | $2.68 B |
| 04/27/2026 | $11.72 | $11.53 (-1.62%) | $11.72 | $11.50 | 241.05 K | $2.66 B |
| 04/24/2026 | $11.66 | $11.72 (0.51%) | $11.81 | $11.60 | 217.30 K | $2.71 B |
| 04/23/2026 | $11.80 | $11.51 (-2.46%) | $11.89 | $11.40 | 567.50 K | $2.66 B |
| 04/22/2026 | $12.08 | $11.89 (-1.57%) | $12.25 | $11.77 | 402.50 K | $2.75 B |
| 04/21/2026 | $12.13 | $11.98 (-1.24%) | $12.26 | $11.93 | 477.25 K | $2.77 B |
| 04/20/2026 | $12.13 | $12.13 (0%) | $12.36 | $12.07 | 330.80 K | $2.80 B |
| 04/17/2026 | $11.98 | $12.24 (2.17%) | $12.42 | $11.91 | 745.80 K | $2.83 B |
| 04/16/2026 | $11.85 | $11.83 (-0.17%) | $11.97 | $11.72 | 308.54 K | $2.73 B |
| 04/15/2026 | $11.84 | $11.85 (0.08%) | $12.00 | $11.75 | 347.20 K | $2.74 B |
| 04/14/2026 | $11.75 | $11.82 (0.6%) | $11.87 | $11.64 | 420.10 K | $2.73 B |
| 04/13/2026 | $11.30 | $11.60 (2.65%) | $11.65 | $11.20 | 625.31 K | $2.68 B |
| 04/10/2026 | $11.87 | $11.52 (-2.95%) | $12.15 | $11.31 | 1.55 M | $2.66 B |
| 04/09/2026 | $10.56 | $10.90 (3.22%) | $10.95 | $10.46 | 669.81 K | $2.52 B |
| 04/08/2026 | $10.84 | $10.56 (-2.58%) | $11.00 | $10.45 | 681.50 K | $2.44 B |
| 04/07/2026 | $10.20 | $10.25 (0.49%) | $10.29 | $9.95 | 372.40 K | $2.37 B |
| 04/06/2026 | $10.18 | $10.29 (1.08%) | $10.30 | $10.07 | 324.65 K | $2.38 B |
| 04/02/2026 | $9.84 | $10.18 (3.46%) | $10.28 | $9.71 | 494.20 K | $2.35 B |
| 04/01/2026 | $10.15 | $10.17 (0.2%) | $10.26 | $10.02 | 895.62 K | $2.35 B |
| 03/31/2026 | $9.46 | $10.12 (6.98%) | $10.24 | $9.46 | 1.37 M | $2.34 B |
| 03/30/2026 | $10.12 | $9.33 (-7.81%) | $10.15 | $9.29 | 1.92 M | $2.15 B |
| 03/27/2026 | $10.34 | $10.05 (-2.8%) | $10.41 | $10.04 | 624.81 K | $2.32 B |
| 03/26/2026 | $10.52 | $10.21 (-2.95%) | $10.75 | $10.12 | 532.20 K | $2.36 B |
| 03/25/2026 | $10.53 | $10.65 (1.14%) | $10.94 | $10.53 | 995.50 K | $2.46 B |
| 03/24/2026 | $10.41 | $10.49 (0.77%) | $10.65 | $10.18 | 431.73 K | $2.42 B |
| 03/23/2026 | $10.10 | $10.49 (3.86%) | $10.51 | $10.02 | 995.80 K | $2.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
