5 DAY PERFORMANCE
-13.20%
1 MONTH PERFORMANCE
-24.89%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-9.32%
Kyivstar Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
