Kyivstar Group Ltd. Warra... (KYIVW)
NASDAQ: KYIVW
· Real-Time Price · USD
3.33
0.13 (4.06%)
At close: Sep 09, 2025, 3:59 PM
3.35
0.60%
After-hours: Sep 09, 2025, 04:00 PM EDT
KYIVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.19 | 3.40 | 3.19 | 3.35 | 3.35 | 4.69% | 4,810 |
| Sep 8, 2025 | 3.30 | 3.55 | 3.03 | 3.20 | 3.20 | -3.32% | 55,700 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.25 | 3.31 | 3.31 | -4.89% | 2,759 |
| Sep 4, 2025 | 3.47 | 3.59 | 3.29 | 3.48 | 3.48 | -4.40% | 14,172 |
| Sep 3, 2025 | 3.61 | 3.79 | 3.37 | 3.64 | 3.64 | 10.30% | 11,806 |
| Sep 2, 2025 | 3.50 | 3.63 | 3.15 | 3.30 | 3.30 | -5.44% | 16,690 |
| Aug 29, 2025 | 3.89 | 4.06 | 3.28 | 3.49 | 3.49 | -8.88% | 18,288 |
| Aug 28, 2025 | 3.76 | 3.99 | 3.60 | 3.83 | 3.83 | 7.58% | 43,297 |
| Aug 27, 2025 | 3.41 | 3.59 | 3.39 | 3.56 | 3.56 | 9.20% | 13,360 |
| Aug 26, 2025 | 3.62 | 3.62 | 2.90 | 3.26 | 3.26 | -12.60% | 263,143 |
| Aug 25, 2025 | 4.26 | 4.28 | 3.56 | 3.73 | 3.73 | -15.61% | 75,968 |
| Aug 22, 2025 | 4.69 | 4.80 | 4.01 | 4.42 | 4.42 | -2.00% | 131,611 |
| Aug 21, 2025 | 4.44 | 4.59 | 4.31 | 4.51 | 4.51 | 3.92% | 62,498 |
| Aug 20, 2025 | 5.41 | 5.67 | 4.16 | 4.34 | 4.34 | -14.90% | 68,022 |
| Aug 19, 2025 | 4.70 | 5.50 | 4.44 | 5.10 | 5.10 | 14.35% | 710,511 |
| Aug 18, 2025 | 3.99 | 4.80 | 3.79 | 4.46 | 4.46 | 20.22% | 506,667 |
| Aug 15, 2025 | 3.11 | 3.80 | 2.89 | 3.71 | 3.71 | 10.75% | 145,910 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.01 | 3.35 | 3.35 | 11.30% | 306,971 |
| Aug 13, 2025 | 2.86 | 3.12 | 2.80 | 3.01 | 3.01 | 2.03% | 311,825 |
| Aug 12, 2025 | 2.90 | 2.97 | 2.75 | 2.95 | 2.95 | 0.34% | 566,194 |