5 DAY PERFORMANCE
-10.63%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-16.88%
6 MONTH PERFORMANCE
+16.53%
YEAR-TO-DATE PERFORMANCE
-9.32%
1 YEAR PERFORMANCE
+4.44%
Kyivstar Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.11 | $13.39 (2.1%) | $13.39 | $12.95 | 83.65 K | $3.07 B |
| 09/18/2026 | $13.30 | $13.04 (-1.95%) | $13.34 | $12.86 | 407.21 K | $3.01 B |
| 09/17/2026 | $13.40 | $13.28 (-0.9%) | $13.40 | $13.16 | 282.40 K | $3.07 B |
| 09/16/2026 | $13.42 | $13.17 (-1.86%) | $13.45 | $13.04 | 193.43 K | $3.04 B |
| 09/15/2026 | $13.66 | $13.25 (-3%) | $13.68 | $13.22 | 237.10 K | $3.06 B |
| 09/14/2026 | $13.50 | $13.66 (1.19%) | $13.96 | $13.49 | 310.50 K | $3.15 B |
| 09/11/2026 | $14.01 | $13.61 (-2.86%) | $14.01 | $13.56 | 359.72 K | $3.14 B |
| 09/10/2026 | $13.50 | $13.87 (2.74%) | $14.17 | $13.47 | 336.70 K | $3.20 B |
| 09/09/2026 | $14.05 | $13.72 (-2.35%) | $14.08 | $13.70 | 382.43 K | $3.17 B |
| 09/08/2026 | $14.14 | $14.11 (-0.21%) | $14.22 | $13.98 | 347.41 K | $3.26 B |
| 09/04/2026 | $14.24 | $14.11 (-0.91%) | $14.34 | $13.90 | 422.72 K | $3.26 B |
| 09/03/2026 | $13.70 | $14.27 (4.16%) | $14.35 | $13.69 | 781.52 K | $3.29 B |
| 09/02/2026 | $13.11 | $13.59 (3.66%) | $13.70 | $13.08 | 647.30 K | $3.14 B |
| 09/01/2026 | $13.23 | $13.08 (-1.13%) | $13.33 | $12.96 | 862.94 K | $3.02 B |
| 08/31/2026 | $13.40 | $13.41 (0.07%) | $13.55 | $13.27 | 350.37 K | $3.10 B |
| 08/28/2026 | $13.59 | $13.44 (-1.1%) | $13.74 | $13.43 | 247.00 K | $3.10 B |
| 08/27/2026 | $13.61 | $13.57 (-0.29%) | $13.71 | $13.40 | 315.80 K | $3.13 B |
| 08/26/2026 | $13.88 | $13.61 (-1.95%) | $14.00 | $13.39 | 564.85 K | $3.14 B |
| 08/25/2026 | $13.50 | $13.88 (2.81%) | $13.92 | $13.45 | 325.72 K | $3.20 B |
| 08/24/2026 | $13.15 | $13.37 (1.67%) | $13.50 | $13.15 | 244.80 K | $3.09 B |
| 08/21/2026 | $12.95 | $13.25 (2.32%) | $13.27 | $12.92 | 236.81 K | $3.06 B |
| 08/20/2026 | $12.76 | $12.82 (0.47%) | $12.85 | $12.66 | 237.11 K | $2.96 B |
| 08/19/2026 | $12.98 | $12.86 (-0.92%) | $13.05 | $12.83 | 183.30 K | $2.97 B |
| 08/18/2026 | $12.94 | $12.90 (-0.31%) | $13.10 | $12.89 | 227.90 K | $2.98 B |
| 08/17/2026 | $13.19 | $13.12 (-0.53%) | $13.21 | $13.01 | 147.54 K | $3.03 B |
| 08/14/2026 | $13.21 | $13.24 (0.23%) | $13.28 | $13.14 | 154.60 K | $3.06 B |
| 08/13/2026 | $13.38 | $13.17 (-1.57%) | $13.43 | $13.08 | 215.32 K | $3.04 B |
| 08/12/2026 | $13.25 | $13.30 (0.38%) | $13.39 | $13.11 | 220.53 K | $3.07 B |
| 08/11/2026 | $13.23 | $13.10 (-0.98%) | $13.33 | $12.92 | 294.76 K | $3.02 B |
| 08/10/2026 | $13.30 | $13.18 (-0.9%) | $13.36 | $13.13 | 206.40 K | $3.04 B |
| 08/07/2026 | $13.37 | $13.38 (0.07%) | $13.62 | $13.32 | 215.51 K | $3.09 B |
| 08/06/2026 | $13.30 | $13.37 (0.53%) | $13.64 | $13.16 | 493.74 K | $3.09 B |
| 08/05/2026 | $13.56 | $13.22 (-2.51%) | $13.71 | $13.22 | 499.93 K | $3.05 B |
| 08/04/2026 | $13.75 | $13.78 (0.22%) | $13.85 | $13.49 | 461.46 K | $3.18 B |
| 08/03/2026 | $13.73 | $13.68 (-0.36%) | $13.88 | $13.48 | 420.70 K | $3.16 B |
| 07/31/2026 | $13.92 | $13.56 (-2.59%) | $14.21 | $13.42 | 1.45 M | $3.13 B |
| 07/30/2026 | $13.22 | $14.02 (6.05%) | $14.10 | $13.22 | 657.05 K | $3.24 B |
| 07/29/2026 | $13.56 | $13.12 (-3.24%) | $13.77 | $12.98 | 584.10 K | $3.03 B |
| 07/28/2026 | $13.56 | $13.56 (0%) | $13.81 | $13.39 | 417.70 K | $3.13 B |
| 07/27/2026 | $13.70 | $13.66 (-0.29%) | $13.89 | $13.43 | 225.40 K | $3.15 B |
| 07/24/2026 | $13.73 | $13.40 (-2.4%) | $13.89 | $13.35 | 268.14 K | $3.09 B |
| 07/23/2026 | $13.75 | $13.65 (-0.73%) | $13.82 | $13.50 | 452.10 K | $3.15 B |
| 07/22/2026 | $14.27 | $13.89 (-2.66%) | $14.37 | $13.82 | 275.30 K | $3.21 B |
| 07/21/2026 | $13.88 | $14.22 (2.45%) | $14.37 | $13.87 | 264.60 K | $3.28 B |
| 07/20/2026 | $14.21 | $13.80 (-2.89%) | $14.33 | $13.78 | 489.35 K | $3.19 B |
| 07/17/2026 | $14.30 | $14.21 (-0.63%) | $14.60 | $14.12 | 310.55 K | $3.28 B |
| 07/16/2026 | $15.13 | $14.46 (-4.43%) | $15.13 | $14.36 | 728.38 K | $3.34 B |
| 07/15/2026 | $15.11 | $15.08 (-0.2%) | $15.33 | $15.07 | 327.81 K | $3.48 B |
| 07/14/2026 | $15.23 | $15.11 (-0.79%) | $15.50 | $15.07 | 360.51 K | $3.49 B |
| 07/13/2026 | $15.30 | $15.08 (-1.44%) | $15.42 | $14.98 | 429.80 K | $3.48 B |
| 07/10/2026 | $15.59 | $15.28 (-1.99%) | $15.61 | $15.25 | 278.10 K | $3.53 B |
| 07/09/2026 | $15.73 | $15.36 (-2.35%) | $15.73 | $15.34 | 314.18 K | $3.55 B |
| 07/08/2026 | $15.37 | $15.57 (1.3%) | $15.80 | $15.34 | 384.20 K | $3.59 B |
| 07/07/2026 | $16.10 | $15.67 (-2.67%) | $16.30 | $15.65 | 792.13 K | $3.62 B |
| 07/06/2026 | $15.83 | $16.14 (1.96%) | $16.55 | $15.58 | 1.73 M | $3.73 B |
| 07/02/2026 | $16.10 | $15.68 (-2.61%) | $16.13 | $15.28 | 1.50 M | $3.62 B |
| 07/01/2026 | $16.00 | $15.91 (-0.56%) | $16.06 | $15.48 | 1.65 M | $3.67 B |
| 06/30/2026 | $15.48 | $16.17 (4.46%) | $16.21 | $15.45 | 1.28 M | $3.73 B |
| 06/29/2026 | $14.80 | $15.39 (3.99%) | $15.60 | $14.70 | 661.60 K | $3.55 B |
| 06/26/2026 | $14.95 | $14.75 (-1.34%) | $15.44 | $14.74 | 1.29 M | $3.41 B |
| 06/25/2026 | $14.51 | $14.98 (3.24%) | $15.00 | $14.32 | 777.40 K | $3.46 B |
| 06/24/2026 | $14.30 | $14.52 (1.54%) | $14.59 | $14.20 | 1.02 M | $3.35 B |
| 06/23/2026 | $13.80 | $14.48 (4.93%) | $14.66 | $13.77 | 760.63 K | $3.34 B |
| 06/22/2026 | $14.16 | $14.02 (-0.99%) | $14.27 | $13.95 | 800.64 K | $3.24 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.
