5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-13.17%
3 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
-4.47%
Kyivstar Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $12.74 | $12.40 (-2.67%) | $12.74 | $12.12 | 643.10 K | $2.86 B |
| 01/07/2026 | $12.85 | $12.79 (-0.47%) | $13.50 | $12.74 | 328.91 K | $2.95 B |
| 01/06/2026 | $13.50 | $12.83 (-4.96%) | $13.50 | $12.62 | 440.94 K | $2.96 B |
| 01/05/2026 | $13.30 | $13.50 (1.5%) | $13.55 | $12.98 | 372.50 K | $3.12 B |
| 01/02/2026 | $13.08 | $13.27 (1.45%) | $13.44 | $12.83 | 236.90 K | $3.06 B |
| 12/31/2025 | $12.75 | $12.98 (1.8%) | $13.00 | $12.60 | 228.65 K | $3.00 B |
| 12/30/2025 | $13.08 | $12.74 (-2.6%) | $13.24 | $12.73 | 398.20 K | $2.94 B |
| 12/29/2025 | $13.80 | $13.09 (-5.14%) | $13.80 | $13.07 | 559.55 K | $3.02 B |
| 12/26/2025 | $13.50 | $13.49 (-0.07%) | $13.70 | $13.20 | 539.96 K | $3.11 B |
| 12/24/2025 | $13.67 | $13.49 (-1.32%) | $13.70 | $13.42 | 216.70 K | $3.11 B |
| 12/23/2025 | $13.16 | $13.44 (2.13%) | $13.50 | $13.00 | 262.60 K | $3.10 B |
| 12/22/2025 | $13.73 | $13.11 (-4.52%) | $13.73 | $13.07 | 392.80 K | $3.03 B |
| 12/19/2025 | $13.58 | $13.60 (0.15%) | $13.99 | $13.43 | 642.41 K | $3.14 B |
| 12/18/2025 | $14.70 | $13.89 (-5.51%) | $14.75 | $13.88 | 464.81 K | $3.21 B |
| 12/17/2025 | $15.09 | $14.84 (-1.66%) | $15.15 | $14.60 | 730.91 K | $3.43 B |
| 12/16/2025 | $15.05 | $15.10 (0.33%) | $15.30 | $14.71 | 666.54 K | $3.49 B |
| 12/15/2025 | $15.16 | $14.77 (-2.57%) | $15.25 | $14.10 | 775.82 K | $3.41 B |
| 12/12/2025 | $14.91 | $15.01 (0.67%) | $15.10 | $14.64 | 1.15 M | $3.47 B |
| 12/11/2025 | $14.60 | $14.87 (1.85%) | $14.94 | $14.25 | 662.41 K | $3.43 B |
| 12/10/2025 | $14.24 | $14.42 (1.26%) | $14.60 | $14.24 | 419.12 K | $3.33 B |
| 12/09/2025 | $13.97 | $14.28 (2.22%) | $14.41 | $13.72 | 371.51 K | $3.30 B |
| 12/08/2025 | $13.70 | $14.08 (2.77%) | $14.12 | $13.55 | 536.70 K | $3.25 B |
| 12/05/2025 | $13.72 | $13.90 (1.31%) | $14.06 | $13.61 | 473.22 K | $3.21 B |
| 12/04/2025 | $13.49 | $13.72 (1.7%) | $13.95 | $13.17 | 549.60 K | $3.17 B |
| 12/03/2025 | $13.48 | $13.70 (1.63%) | $13.71 | $13.00 | 725.20 K | $3.16 B |
| 12/02/2025 | $13.84 | $13.98 (1.01%) | $14.28 | $13.23 | 613.11 K | $3.23 B |
| 12/01/2025 | $13.96 | $13.61 (-2.51%) | $14.00 | $13.31 | 590.40 K | $3.14 B |
| 11/28/2025 | $14.30 | $14.17 (-0.91%) | $14.95 | $13.90 | 760.52 K | $3.27 B |
| 11/26/2025 | $14.04 | $14.30 (1.85%) | $14.39 | $13.25 | 1.29 M | $3.30 B |
| 11/25/2025 | $14.47 | $14.51 (0.28%) | $14.80 | $13.14 | 1.92 M | $3.35 B |
| 11/24/2025 | $14.00 | $13.63 (-2.64%) | $14.40 | $13.10 | 2.32 M | $3.15 B |
| 11/21/2025 | $11.70 | $12.93 (10.51%) | $13.10 | $11.58 | 1.46 M | $2.99 B |
| 11/20/2025 | $12.30 | $11.52 (-6.34%) | $12.88 | $11.45 | 995.14 K | $2.66 B |
| 11/19/2025 | $12.26 | $12.19 (-0.57%) | $12.44 | $11.80 | 1.28 M | $2.81 B |
| 11/18/2025 | $10.93 | $11.21 (2.56%) | $11.25 | $10.83 | 288.01 K | $2.59 B |
| 11/17/2025 | $11.38 | $11.03 (-3.08%) | $11.38 | $10.88 | 387.88 K | $2.55 B |
| 11/14/2025 | $11.25 | $11.38 (1.16%) | $11.61 | $10.99 | 597.51 K | $2.63 B |
| 11/13/2025 | $12.35 | $11.60 (-6.07%) | $12.35 | $11.56 | 600.70 K | $2.68 B |
| 11/12/2025 | $12.63 | $12.29 (-2.69%) | $12.72 | $12.02 | 278.01 K | $2.84 B |
| 11/11/2025 | $12.78 | $12.75 (-0.23%) | $12.88 | $12.37 | 282.30 K | $2.94 B |
| 11/10/2025 | $12.83 | $13.02 (1.48%) | $13.22 | $12.61 | 404.30 K | $3.01 B |
| 11/07/2025 | $12.78 | $12.16 (-4.85%) | $12.97 | $11.90 | 895.72 K | $2.81 B |
| 11/06/2025 | $13.30 | $13.10 (-1.5%) | $13.40 | $12.89 | 331.73 K | $3.02 B |
| 11/05/2025 | $13.26 | $13.40 (1.06%) | $13.75 | $13.26 | 182.64 K | $3.09 B |
| 11/04/2025 | $13.38 | $13.40 (0.15%) | $13.61 | $13.15 | 292.60 K | $3.09 B |
| 11/03/2025 | $14.10 | $13.87 (-1.63%) | $14.16 | $13.71 | 251.69 K | $3.20 B |
| 10/31/2025 | $13.50 | $14.14 (4.74%) | $14.29 | $13.50 | 567.20 K | $3.26 B |
| 10/30/2025 | $13.58 | $13.46 (-0.88%) | $13.60 | $13.20 | 307.34 K | $3.11 B |
| 10/29/2025 | $13.02 | $13.60 (4.45%) | $13.75 | $13.00 | 284.83 K | $3.14 B |
| 10/28/2025 | $13.02 | $13.07 (0.38%) | $13.30 | $12.94 | 220.33 K | $3.02 B |
| 10/27/2025 | $13.40 | $13.21 (-1.42%) | $13.58 | $12.74 | 348.94 K | $3.05 B |
| 10/24/2025 | $13.69 | $13.33 (-2.63%) | $13.84 | $13.14 | 331.50 K | $3.08 B |
| 10/23/2025 | $12.79 | $13.25 (3.6%) | $13.53 | $12.50 | 432.90 K | $3.06 B |
| 10/22/2025 | $12.68 | $12.82 (1.1%) | $12.82 | $12.13 | 676.12 K | $2.96 B |
| 10/21/2025 | $13.75 | $12.73 (-7.42%) | $14.17 | $12.70 | 764.32 K | $2.94 B |
| 10/20/2025 | $13.58 | $13.54 (-0.29%) | $13.79 | $13.13 | 533.10 K | $3.13 B |
| 10/17/2025 | $13.24 | $13.71 (3.55%) | $13.86 | $12.78 | 1.66 M | $3.17 B |
| 10/16/2025 | $12.94 | $13.93 (7.65%) | $14.11 | $12.89 | 1.88 M | $3.22 B |
| 10/15/2025 | $12.13 | $12.74 (5.03%) | $13.09 | $12.13 | 656.11 K | $2.94 B |
| 10/14/2025 | $12.01 | $12.20 (1.58%) | $12.44 | $11.72 | 629.50 K | $2.82 B |
| 10/13/2025 | $11.97 | $12.39 (3.51%) | $12.48 | $11.85 | 272.20 K | $2.86 B |
| 10/10/2025 | $12.11 | $11.98 (-1.07%) | $12.64 | $11.78 | 775.93 K | $2.77 B |
| 10/09/2025 | $12.05 | $12.11 (0.5%) | $12.20 | $11.78 | 294.14 K | $2.80 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.
