5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
+14.38%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
-9.32%
Kyivstar Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.72 | $12.83 (0.86%) | $12.89 | $12.54 | 344.44 K | $2.95 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 |
| 03/20/2026 | $10.10 | $10.10 (0%) | $10.26 | $9.99 | 824.53 K | $2.33 B |
| 03/19/2026 | $10.53 | $10.20 (-3.13%) | $10.53 | $10.12 | 1.05 M | $2.36 B |
| 03/18/2026 | $10.52 | $10.72 (1.9%) | $10.78 | $10.31 | 999.60 K | $2.48 B |
| 03/17/2026 | $10.68 | $10.65 (-0.28%) | $10.84 | $10.49 | 599.94 K | $2.46 B |
| 03/16/2026 | $10.35 | $10.62 (2.61%) | $10.69 | $10.13 | 2.23 M | $2.45 B |
| 03/13/2026 | $10.87 | $11.07 (1.84%) | $11.86 | $10.86 | 2.50 M | $2.43 B |
| 03/12/2026 | $10.87 | $10.20 (-6.16%) | $10.99 | $10.15 | 3.80 M | $2.24 B |
| 03/11/2026 | $11.91 | $11.67 (-2.02%) | $11.99 | $11.55 | 464.02 K | $2.56 B |
| 03/10/2026 | $11.90 | $11.96 (0.5%) | $12.08 | $11.63 | 396.41 K | $2.62 B |
| 03/09/2026 | $11.77 | $11.77 (0%) | $11.84 | $11.56 | 430.62 K | $2.58 B |
| 03/06/2026 | $11.60 | $11.88 (2.41%) | $11.98 | $11.60 | 517.42 K | $2.61 B |
| 03/05/2026 | $11.83 | $11.86 (0.25%) | $12.23 | $11.83 | 516.08 K | $2.60 B |
| 03/04/2026 | $11.90 | $12.28 (3.19%) | $12.37 | $11.90 | 306.93 K | $2.69 B |
| 03/03/2026 | $11.89 | $11.90 (0.08%) | $12.18 | $11.69 | 495.70 K | $2.61 B |
| 03/02/2026 | $11.68 | $12.35 (5.74%) | $12.35 | $11.37 | 442.14 K | $2.71 B |
| 02/27/2026 | $11.87 | $11.82 (-0.42%) | $11.95 | $11.65 | 577.10 K | $2.59 B |
| 02/26/2026 | $12.05 | $11.81 (-1.99%) | $12.07 | $11.67 | 369.77 K | $2.59 B |
| 02/25/2026 | $12.00 | $12.01 (0.08%) | $12.25 | $11.82 | 598.14 K | $2.63 B |
| 02/24/2026 | $11.98 | $11.69 (-2.42%) | $12.00 | $11.69 | 439.97 K | $2.56 B |
| 02/23/2026 | $11.85 | $11.93 (0.68%) | $11.96 | $11.35 | 1.16 M | $2.62 B |
| 02/20/2026 | $12.76 | $11.93 (-6.5%) | $12.94 | $11.78 | 1.14 M | $2.62 B |
| 02/19/2026 | $12.97 | $12.89 (-0.62%) | $13.35 | $12.72 | 685.53 K | $2.83 B |
| 02/18/2026 | $12.70 | $13.02 (2.52%) | $13.10 | $12.59 | 669.47 K | $2.86 B |
| 02/17/2026 | $12.85 | $12.66 (-1.48%) | $13.02 | $12.66 | 369.50 K | $2.78 B |
| 02/13/2026 | $12.63 | $12.82 (1.5%) | $13.07 | $12.62 | 302.20 K | $2.81 B |
| 02/12/2026 | $12.89 | $12.64 (-1.94%) | $13.11 | $12.64 | 477.65 K | $2.77 B |
| 02/11/2026 | $12.85 | $12.81 (-0.31%) | $13.23 | $12.74 | 1.09 M | $2.81 B |
| 02/10/2026 | $12.18 | $12.30 (0.99%) | $12.59 | $12.18 | 428.95 K | $2.70 B |
| 02/09/2026 | $12.25 | $12.25 (0%) | $12.60 | $12.19 | 775.64 K | $2.69 B |
| 02/06/2026 | $11.87 | $12.27 (3.37%) | $12.31 | $11.73 | 688.90 K | $2.69 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.
