Kyivstar Group Ltd. Commo... (KYIV)
NASDAQ: KYIV
· Real-Time Price · USD
10.57
-0.27 (-2.49%)
At close: Sep 08, 2025, 3:59 PM
10.77
1.89%
Pre-market: Sep 09, 2025, 05:22 AM EDT
KYIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.50 | 10.62 | 10.16 | 10.57 | 10.57 | -2.49% | 1,363,284 |
| Sep 5, 2025 | 11.05 | 11.10 | 10.52 | 10.84 | 10.84 | -3.99% | 1,384,690 |
| Sep 4, 2025 | 11.59 | 11.61 | 11.09 | 11.29 | 11.29 | -4.00% | 560,481 |
| Sep 3, 2025 | 11.27 | 11.84 | 11.07 | 11.76 | 11.76 | 6.23% | 784,928 |
| Sep 2, 2025 | 11.60 | 11.69 | 10.86 | 11.07 | 11.07 | -9.19% | 1,855,200 |
| Aug 29, 2025 | 12.70 | 13.24 | 12.00 | 12.19 | 12.19 | -4.32% | 886,124 |
| Aug 28, 2025 | 12.20 | 12.84 | 12.09 | 12.74 | 12.74 | 4.26% | 953,293 |
| Aug 27, 2025 | 11.82 | 12.25 | 11.61 | 12.22 | 12.22 | 3.38% | 962,500 |
| Aug 26, 2025 | 13.11 | 13.11 | 11.52 | 11.82 | 11.82 | -7.44% | 1,955,400 |
| Aug 25, 2025 | 13.36 | 13.36 | 12.23 | 12.77 | 12.77 | -5.06% | 1,514,000 |
| Aug 22, 2025 | 13.30 | 14.35 | 13.19 | 13.45 | 13.45 | 2.83% | 2,079,946 |
| Aug 21, 2025 | 13.50 | 13.77 | 12.90 | 13.08 | 13.08 | -1.36% | 1,567,600 |
| Aug 20, 2025 | 15.51 | 15.99 | 12.62 | 13.26 | 13.26 | -12.59% | 4,567,543 |
| Aug 19, 2025 | 15.08 | 16.48 | 14.04 | 15.17 | 15.17 | 12.37% | 4,480,916 |
| Aug 18, 2025 | 12.33 | 15.15 | 12.33 | 13.50 | 13.50 | 17.19% | 5,065,100 |
| Aug 15, 2025 | 12.45 | 13.28 | 11.20 | 11.52 | 11.52 | -9.29% | 1,755,015 |
| Aug 14, 2025 | 12.00 | 12.80 | 11.90 | 12.70 | 12.70 | 7.45% | 1,244,500 |
| Aug 13, 2025 | 11.97 | 11.98 | 10.90 | 11.82 | 11.82 | -0.59% | 1,070,343 |
| Aug 12, 2025 | 11.87 | 11.95 | 11.20 | 11.89 | 11.89 | 3.75% | 975,879 |
| Aug 11, 2025 | 11.04 | 12.03 | 11.00 | 11.46 | 11.46 | 9.88% | 1,661,309 |