Kyivstar Group Ltd. Commo... (KYIV)
NASDAQ: KYIV
· Real-Time Price · USD
12.07
0.03 (0.25%)
At close: Oct 03, 2025, 3:59 PM
12.00
-0.58%
After-hours: Oct 03, 2025, 06:44 PM EDT
KYIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.11 | 12.20 | 11.80 | 12.07 | 12.07 | 0.25% | 263,429 |
| Oct 2, 2025 | 12.27 | 12.27 | 11.50 | 12.04 | 12.04 | 0.84% | 370,600 |
| Oct 1, 2025 | 12.24 | 12.51 | 11.93 | 11.94 | 11.94 | -4.48% | 416,638 |
| Sep 30, 2025 | 12.23 | 12.54 | 12.10 | 12.50 | 12.50 | 1.54% | 345,700 |
| Sep 29, 2025 | 12.10 | 12.86 | 12.10 | 12.31 | 12.31 | 3.27% | 426,000 |
| Sep 26, 2025 | 12.05 | 12.40 | 11.75 | 11.92 | 11.92 | -1.73% | 404,576 |
| Sep 25, 2025 | 11.88 | 12.13 | 11.51 | 12.13 | 12.13 | -1.30% | 467,050 |
| Sep 24, 2025 | 12.03 | 12.75 | 11.38 | 12.29 | 12.29 | 4.33% | 1,104,115 |
| Sep 23, 2025 | 10.90 | 12.36 | 10.86 | 11.78 | 11.78 | 5.75% | 1,057,733 |
| Sep 22, 2025 | 10.80 | 11.19 | 10.77 | 11.14 | 11.14 | -1.15% | 367,832 |
| Sep 19, 2025 | 11.30 | 11.33 | 10.96 | 11.27 | 11.27 | 0.18% | 790,536 |
| Sep 18, 2025 | 10.83 | 11.53 | 10.83 | 11.25 | 11.25 | 5.04% | 635,600 |
| Sep 17, 2025 | 10.55 | 10.86 | 10.31 | 10.71 | 10.71 | 2.68% | 406,806 |
| Sep 16, 2025 | 10.75 | 10.96 | 10.39 | 10.43 | 10.43 | -2.34% | 617,064 |
| Sep 15, 2025 | 11.20 | 11.36 | 10.47 | 10.68 | 10.68 | -2.47% | 773,000 |
| Sep 12, 2025 | 11.57 | 11.87 | 10.90 | 10.95 | 10.95 | -6.81% | 463,800 |
| Sep 11, 2025 | 10.95 | 11.98 | 10.90 | 11.75 | 11.75 | 8.20% | 753,425 |
| Sep 10, 2025 | 10.80 | 10.92 | 10.62 | 10.86 | 10.86 | -0.18% | 361,766 |
| Sep 9, 2025 | 10.60 | 10.88 | 10.25 | 10.88 | 10.88 | 2.93% | 570,832 |
| Sep 8, 2025 | 10.50 | 10.62 | 10.16 | 10.57 | 10.57 | -2.49% | 1,369,325 |
Page 1 of 2