Kyivstar Group Stock Price History
NASDAQ: KYIVTelecommunicationsTelecommunications EquipmentUSD
12.10-0.10 (-0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KYIV price history at a glance
The price history for Kyivstar Group (KYIV) on this page begins on December 2, 2024, when the stock closed at $9.97; it most recently closed at $12.10 on October 5, 2026. The highest price in this record is $16.55, reached on July 6, 2026; the latest close is 26.9% below that peak. In the last 12 months alone, KYIV has lost 0.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $16.55
- Date of high
- Jul 6, 2026
- Low since 2024
- $9.29
- Date of low
- Mar 30, 2026
- 52-week high
- $16.55
- 52-week low
- $9.29
- Last close
- $12.10
KYIV returns
1 week
-3.28%
1 month
-11.81%
3 months
-20.81%
6 months
+5.03%
Year to date
-6.78%
1 year
-0.08%
KYIV price return, excluding dividends.
KYIV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.10 | -8.82% |
| 2025 | 13.27 | +32.50% |
| 2024* | 10.02 | +0.45% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
KYIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.17 | 12.19 | 12.01 | 12.10 | -0.82% | |
| 12.50 | 12.50 | 12.12 | 12.20 | -2.48% | |
| 12.44 | 12.61 | 12.39 | 12.51 | -0.64% | |
| 12.65 | 12.70 | 12.54 | 12.59 | +0.16% | |
| 12.51 | 12.69 | 12.32 | 12.57 | +0.48% | |
| 12.57 | 12.63 | 12.25 | 12.51 | +0.81% | |
| 12.31 | 12.50 | 12.24 | 12.41 | +0.57% | |
| 12.75 | 12.75 | 12.31 | 12.34 | -3.37% | |
| 12.81 | 12.94 | 12.57 | 12.77 | +0.08% | |
| 13.00 | 13.02 | 12.62 | 12.76 | -2.22% | |
| 13.33 | 13.46 | 13.02 | 13.05 | -1.14% | |
| 12.89 | 13.31 | 12.89 | 13.20 | +1.38% | |
| 13.00 | 13.19 | 12.90 | 13.02 | -0.15% | |
| 13.44 | 13.46 | 13.03 | 13.04 | -2.76% | |
| 13.11 | 13.47 | 12.95 | 13.41 | +2.88% | |
| 13.30 | 13.34 | 12.86 | 13.04 | -1.84% | |
| 13.40 | 13.40 | 13.16 | 13.28 | +0.84% | |
| 13.42 | 13.45 | 13.04 | 13.17 | -0.60% | |
| 13.66 | 13.68 | 13.22 | 13.25 | -3.00% | |
| 13.50 | 13.96 | 13.49 | 13.66 | +0.37% | |
| 14.01 | 14.01 | 13.56 | 13.61 | -1.87% | |
| 13.50 | 14.17 | 13.47 | 13.87 | +1.09% | |
| 14.05 | 14.08 | 13.70 | 13.72 | -2.76% | |
| 14.14 | 14.22 | 13.98 | 14.11 | 0.00% | |
| 14.24 | 14.34 | 13.90 | 14.11 | -1.12% | |
| 13.70 | 14.35 | 13.69 | 14.27 | +5.00% | |
| 13.11 | 13.70 | 13.08 | 13.59 | +3.90% | |
| 13.23 | 13.33 | 12.96 | 13.08 | -2.46% | |
| 13.40 | 13.55 | 13.27 | 13.41 | -0.22% | |
| 13.59 | 13.74 | 13.43 | 13.44 | -0.96% | |
| 13.61 | 13.71 | 13.40 | 13.57 | -0.29% | |
| 13.88 | 14.00 | 13.39 | 13.61 | -1.95% | |
| 13.50 | 13.92 | 13.45 | 13.88 | +3.81% | |
| 13.15 | 13.50 | 13.15 | 13.37 | +0.91% | |
| 12.95 | 13.27 | 12.92 | 13.25 | +3.35% | |
| 12.76 | 12.85 | 12.66 | 12.82 | -0.31% | |
| 12.98 | 13.05 | 12.83 | 12.86 | -0.31% | |
| 12.94 | 13.10 | 12.89 | 12.90 | -1.68% | |
| 13.19 | 13.21 | 13.01 | 13.12 | -0.91% | |
| 13.21 | 13.28 | 13.14 | 13.24 | +0.53% | |
| 13.38 | 13.43 | 13.08 | 13.17 | -0.98% | |
| 13.25 | 13.39 | 13.11 | 13.30 | +1.53% | |
| 13.23 | 13.33 | 12.92 | 13.10 | -0.61% | |
| 13.30 | 13.36 | 13.13 | 13.18 | -1.49% | |
| 13.37 | 13.62 | 13.32 | 13.38 | +0.07% | |
| 13.30 | 13.64 | 13.16 | 13.37 | +1.13% | |
| 13.56 | 13.71 | 13.22 | 13.22 | -4.06% | |
| 13.75 | 13.85 | 13.49 | 13.78 | +0.73% | |
| 13.73 | 13.88 | 13.48 | 13.68 | +0.88% | |
| 13.92 | 14.21 | 13.42 | 13.56 | -3.28% | |
| 13.22 | 14.10 | 13.22 | 14.02 | +6.86% | |
| 13.56 | 13.77 | 12.98 | 13.12 | -3.24% | |
| 13.56 | 13.81 | 13.39 | 13.56 | -0.70% | |
| 13.70 | 13.89 | 13.43 | 13.66 | +1.90% | |
| 13.73 | 13.89 | 13.35 | 13.40 | -1.83% | |
| 13.75 | 13.82 | 13.50 | 13.65 | -1.73% | |
| 14.27 | 14.37 | 13.82 | 13.89 | -2.32% | |
| 13.88 | 14.37 | 13.87 | 14.22 | +3.04% | |
| 14.21 | 14.33 | 13.78 | 13.80 | -2.89% | |
| 14.30 | 14.60 | 14.12 | 14.21 | -1.73% | |
| 15.13 | 15.13 | 14.36 | 14.46 | -4.11% | |
| 15.11 | 15.33 | 15.07 | 15.08 | -0.20% | |
| 15.23 | 15.50 | 15.07 | 15.11 | +0.20% | |
| 15.30 | 15.42 | 14.98 | 15.08 | -1.31% | |
| 15.59 | 15.61 | 15.25 | 15.28 | -0.52% | |
| 15.73 | 15.73 | 15.34 | 15.36 | -1.35% | |
| 15.37 | 15.80 | 15.34 | 15.57 | -0.64% | |
| 16.10 | 16.30 | 15.65 | 15.67 | -2.91% | |
| 15.83 | 16.55 | 15.58 | 16.14 | +2.93% | |
| 16.10 | 16.13 | 15.28 | 15.68 | -1.45% | |
| 16.00 | 16.06 | 15.48 | 15.91 | -1.61% | |
| 15.48 | 16.21 | 15.45 | 16.17 | +5.07% | |
| 14.80 | 15.60 | 14.70 | 15.39 | +4.34% | |
| 14.95 | 15.44 | 14.74 | 14.75 | -1.54% | |
| 14.51 | 15.00 | 14.32 | 14.98 | +3.17% | |
| 14.30 | 14.59 | 14.20 | 14.52 | +0.28% | |
| 13.80 | 14.66 | 13.77 | 14.48 | +3.28% | |
| 14.16 | 14.27 | 13.95 | 14.02 | -0.99% | |
| 14.00 | 14.18 | 13.94 | 14.16 | +1.87% | |
| 14.00 | 14.23 | 13.82 | 13.90 | -0.57% | |
| 14.00 | 14.22 | 13.76 | 13.98 | +1.67% | |
| 14.00 | 14.39 | 13.74 | 13.75 | +0.88% | |
| 13.70 | 13.78 | 13.61 | 13.63 | -0.80% | |
| 13.32 | 13.99 | 13.26 | 13.74 | +3.31% | |
| 13.47 | 13.66 | 13.30 | 13.30 | -2.28% | |
| 13.60 | 13.89 | 13.26 | 13.61 | +0.07% | |
| 13.58 | 13.84 | 13.42 | 13.60 | -0.95% | |
| 13.90 | 14.05 | 13.57 | 13.73 | -1.51% | |
| 13.62 | 14.04 | 13.51 | 13.94 | +1.16% | |
| 14.35 | 14.35 | 13.60 | 13.78 | -3.97% | |
| 14.06 | 14.35 | 13.95 | 14.35 | +0.42% | |
| 14.23 | 14.41 | 14.15 | 14.29 | +0.07% | |
| 14.28 | 14.36 | 14.14 | 14.28 | -0.49% | |
| 14.40 | 14.70 | 14.24 | 14.35 | -0.35% | |
| 14.56 | 14.70 | 14.38 | 14.40 | -0.76% | |
| 14.00 | 14.63 | 13.95 | 14.51 | +2.18% | |
| 14.00 | 14.25 | 14.00 | 14.20 | +1.43% | |
| 14.01 | 14.28 | 13.65 | 14.00 | -0.36% | |
| 13.56 | 14.11 | 13.40 | 14.05 | +4.69% | |
| 13.27 | 13.58 | 13.18 | 13.42 | -0.37% | |
| 13.34 | 13.50 | 13.18 | 13.47 | +1.35% | |
| 13.40 | 13.54 | 13.24 | 13.29 | -3.06% | |
| 14.28 | 14.30 | 13.48 | 13.71 | -5.77% | |
| 14.15 | 14.79 | 13.80 | 14.55 | +4.15% | |
| 13.76 | 14.13 | 13.68 | 13.97 | +0.36% | |
| 13.70 | 14.30 | 13.51 | 13.92 | +4.74% | |
| 12.63 | 13.49 | 12.59 | 13.29 | +5.39% | |
| 12.70 | 13.09 | 12.51 | 12.61 | -0.79% | |
| 12.72 | 12.89 | 12.54 | 12.71 | +1.92% | |
| 12.44 | 12.67 | 12.30 | 12.47 | +0.65% | |
| 12.28 | 12.73 | 12.14 | 12.39 | +0.81% | |
| 11.99 | 12.35 | 11.99 | 12.29 | +3.36% | |
| 11.73 | 12.19 | 11.62 | 11.89 | +1.54% | |
| 11.61 | 11.85 | 11.15 | 11.71 | +0.86% | |
| 11.40 | 11.63 | 11.31 | 11.61 | +0.69% | |
| 11.72 | 11.72 | 11.50 | 11.53 | -1.62% | |
| 11.66 | 11.81 | 11.60 | 11.72 | +1.82% | |
| 11.80 | 11.89 | 11.40 | 11.51 | -3.20% | |
| 12.08 | 12.25 | 11.77 | 11.89 | -0.75% | |
| 12.13 | 12.26 | 11.93 | 11.98 | -1.24% | |
| 12.13 | 12.36 | 12.07 | 12.13 | -0.90% | |
| 11.98 | 12.42 | 11.91 | 12.24 | +3.47% | |
| 11.85 | 11.97 | 11.72 | 11.83 | -0.17% | |
| 11.84 | 12.00 | 11.75 | 11.85 | +0.25% | |
| 11.75 | 11.87 | 11.64 | 11.82 | +1.90% | |
| 11.30 | 11.65 | 11.20 | 11.60 | +0.69% | |
| 11.87 | 12.15 | 11.31 | 11.52 | +5.69% | |
| 10.56 | 10.95 | 10.46 | 10.90 | +3.22% | |
| 10.84 | 11.00 | 10.45 | 10.56 | +3.02% | |
| 10.20 | 10.29 | 9.95 | 10.25 | -0.39% | |
| 10.18 | 10.30 | 10.07 | 10.29 | +1.08% | |
| 9.84 | 10.28 | 9.71 | 10.18 | +0.10% | |
| 10.15 | 10.26 | 10.02 | 10.17 | +0.49% | |
| 9.46 | 10.24 | 9.46 | 10.12 | +8.47% | |
| 10.12 | 10.15 | 9.29 | 9.33 | -7.16% | |
| 10.34 | 10.41 | 10.04 | 10.05 | -1.57% | |
| 10.52 | 10.75 | 10.12 | 10.21 | -4.13% | |
| 10.53 | 10.94 | 10.53 | 10.65 | +1.53% | |
| 10.41 | 10.65 | 10.18 | 10.49 | 0.00% | |
| 10.10 | 10.51 | 10.02 | 10.49 | +3.86% | |
| 10.10 | 10.26 | 9.99 | 10.10 | -0.98% | |
| 10.53 | 10.53 | 10.12 | 10.20 | -4.85% | |
| 10.52 | 10.78 | 10.31 | 10.72 | +0.66% | |
| 10.68 | 10.84 | 10.49 | 10.65 | +0.28% | |
| 10.35 | 10.69 | 10.13 | 10.62 | -4.07% | |
| 10.87 | 11.86 | 10.86 | 11.07 | +8.53% | |
| 10.87 | 10.99 | 10.15 | 10.20 | -12.60% | |
| 11.91 | 11.99 | 11.55 | 11.67 | -2.42% | |
| 11.90 | 12.08 | 11.63 | 11.96 | +1.61% | |
| 11.77 | 11.84 | 11.56 | 11.77 | -0.93% | |
| 11.60 | 11.98 | 11.60 | 11.88 | +0.17% | |
| 11.83 | 12.23 | 11.83 | 11.86 | -3.42% | |
| 11.90 | 12.37 | 11.90 | 12.28 | +3.19% | |
| 11.89 | 12.18 | 11.69 | 11.90 | -3.64% | |
| 11.68 | 12.35 | 11.37 | 12.35 | +4.48% | |
| 11.87 | 11.95 | 11.65 | 11.82 | +0.08% | |
| 12.05 | 12.07 | 11.67 | 11.81 | -1.67% | |
| 12.00 | 12.25 | 11.82 | 12.01 | +2.74% | |
| 11.98 | 12.00 | 11.69 | 11.69 | -2.01% | |
| 11.85 | 11.96 | 11.35 | 11.93 | 0.00% | |
| 12.76 | 12.94 | 11.78 | 11.93 | -7.45% | |
| 12.97 | 13.35 | 12.72 | 12.89 | -1.00% | |
| 12.70 | 13.10 | 12.59 | 13.02 | +2.84% | |
| 12.85 | 13.02 | 12.66 | 12.66 | -1.25% | |
| 12.63 | 13.07 | 12.62 | 12.82 | +1.42% | |
| 12.89 | 13.11 | 12.64 | 12.64 | -1.33% | |
| 12.85 | 13.23 | 12.74 | 12.81 | +4.15% | |
| 12.18 | 12.59 | 12.18 | 12.30 | +0.41% | |
| 12.25 | 12.60 | 12.19 | 12.25 | -0.16% | |
| 11.87 | 12.31 | 11.73 | 12.27 | +3.72% | |
| 11.83 | 11.96 | 11.69 | 11.83 | -0.17% | |
| 11.90 | 11.90 | 11.45 | 11.85 | +0.17% | |
| 11.76 | 11.89 | 11.67 | 11.83 | +2.78% | |
| 11.37 | 11.81 | 11.37 | 11.51 | +1.41% | |
| 10.99 | 11.40 | 10.91 | 11.35 | -5.81% | |
| 12.08 | 12.10 | 11.57 | 12.05 | +0.33% | |
| 11.95 | 12.55 | 11.50 | 12.01 | -4.61% | |
| 12.68 | 12.68 | 12.34 | 12.59 | +0.48% | |
| 12.88 | 12.88 | 12.40 | 12.53 | +1.79% | |
| 13.13 | 13.15 | 12.11 | 12.31 | -8.07% | |
| 13.07 | 13.49 | 12.76 | 13.39 | +3.16% | |
| 11.97 | 13.10 | 11.93 | 12.98 | +8.44% | |
| 12.22 | 12.25 | 11.90 | 11.97 | -1.40% | |
| 12.38 | 12.38 | 12.06 | 12.14 | +0.17% | |
| 12.21 | 12.38 | 12.08 | 12.12 | +0.33% | |
| 12.24 | 12.52 | 11.93 | 12.08 | -2.97% | |
| 12.51 | 12.70 | 12.25 | 12.45 | -0.40% | |
| 12.78 | 12.95 | 12.43 | 12.50 | +0.16% | |
| 12.31 | 12.62 | 12.30 | 12.48 | +0.65% | |
| 12.74 | 12.74 | 12.12 | 12.40 | -3.05% | |
| 12.85 | 13.50 | 12.74 | 12.79 | -0.31% | |
| 13.50 | 13.50 | 12.62 | 12.83 | -4.96% | |
| 13.30 | 13.55 | 12.98 | 13.50 | +1.73% | |
| 13.08 | 13.44 | 12.83 | 13.27 | +2.23% | |
| 12.75 | 13.00 | 12.60 | 12.98 | +1.88% | |
| 13.08 | 13.24 | 12.73 | 12.74 | -2.67% | |
| 13.80 | 13.80 | 13.07 | 13.09 | -2.97% | |
| 13.50 | 13.70 | 13.20 | 13.49 | 0.00% | |
| 13.67 | 13.70 | 13.42 | 13.49 | +0.37% | |
| 13.16 | 13.50 | 13.00 | 13.44 | +2.52% | |
| 13.73 | 13.73 | 13.07 | 13.11 | -3.60% | |
| 13.58 | 13.99 | 13.43 | 13.60 | -2.09% | |
| 14.70 | 14.75 | 13.88 | 13.89 | -6.40% | |
| 15.09 | 15.15 | 14.60 | 14.84 | -1.72% | |
| 15.05 | 15.30 | 14.71 | 15.10 | +2.23% | |
| 15.16 | 15.25 | 14.10 | 14.77 | -1.60% | |
| 14.91 | 15.10 | 14.64 | 15.01 | +0.94% | |
| 14.60 | 14.94 | 14.25 | 14.87 | +3.12% | |
| 14.24 | 14.60 | 14.24 | 14.42 | +0.98% | |
| 13.97 | 14.41 | 13.72 | 14.28 | +1.42% | |
| 13.70 | 14.12 | 13.55 | 14.08 | +1.29% | |
| 13.72 | 14.06 | 13.61 | 13.90 | +1.31% | |
| 13.49 | 13.95 | 13.17 | 13.72 | +0.15% | |
| 13.48 | 13.71 | 13.00 | 13.70 | -2.00% | |
| 13.84 | 14.28 | 13.23 | 13.98 | +2.72% | |
| 13.96 | 14.00 | 13.31 | 13.61 | -3.95% | |
| 14.30 | 14.95 | 13.90 | 14.17 | -0.91% | |
| 14.04 | 14.39 | 13.25 | 14.30 | -1.45% | |
| 14.47 | 14.80 | 13.14 | 14.51 | +6.46% | |
| 14.00 | 14.40 | 13.10 | 13.63 | +5.41% | |
| 11.70 | 13.10 | 11.58 | 12.93 | +12.24% | |
| 12.30 | 12.88 | 11.45 | 11.52 | -5.50% | |
| 12.26 | 12.44 | 11.80 | 12.19 | +8.74% | |
| 10.93 | 11.25 | 10.83 | 11.21 | +1.63% | |
| 11.38 | 11.38 | 10.88 | 11.03 | -3.08% | |
| 11.25 | 11.61 | 10.99 | 11.38 | -1.90% | |
| 12.35 | 12.35 | 11.56 | 11.60 | -5.61% | |
| 12.63 | 12.72 | 12.02 | 12.29 | -3.61% | |
| 12.78 | 12.88 | 12.37 | 12.75 | -2.07% | |
| 12.83 | 13.22 | 12.61 | 13.02 | +7.07% | |
| 12.78 | 12.97 | 11.90 | 12.16 | -7.18% | |
| 13.30 | 13.40 | 12.89 | 13.10 | -2.24% | |
| 13.26 | 13.75 | 13.26 | 13.40 | 0.00% | |
| 13.38 | 13.61 | 13.15 | 13.40 | -3.39% | |
| 14.10 | 14.16 | 13.71 | 13.87 | -1.91% | |
| 13.50 | 14.29 | 13.50 | 14.14 | +5.05% | |
| 13.58 | 13.60 | 13.20 | 13.46 | -1.03% | |
| 13.02 | 13.75 | 13.00 | 13.60 | +4.06% | |
| 13.02 | 13.30 | 12.94 | 13.07 | -1.06% | |
| 13.40 | 13.58 | 12.74 | 13.21 | -0.90% | |
| 13.69 | 13.84 | 13.14 | 13.33 | +0.60% | |
| 12.79 | 13.53 | 12.50 | 13.25 | +3.35% | |
| 12.68 | 12.82 | 12.13 | 12.82 | +0.71% | |
| 13.75 | 14.17 | 12.70 | 12.73 | -5.98% | |
| 13.58 | 13.79 | 13.13 | 13.54 | -1.24% | |
| 13.24 | 13.86 | 12.78 | 13.71 | -1.58% | |
| 12.94 | 14.11 | 12.89 | 13.93 | +9.34% | |
| 12.13 | 13.09 | 12.13 | 12.74 | +4.43% | |
| 12.01 | 12.44 | 11.72 | 12.20 | -1.53% | |
| 11.97 | 12.48 | 11.85 | 12.39 | +3.42% | |
| 12.11 | 12.64 | 11.78 | 11.98 | -1.07% | |
| 12.05 | 12.20 | 11.78 | 12.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KYIV chart for longer ranges.