Kyivstar Group Ltd. - Warrant (KYIVW)
3.6000
+0.0400 (1.12%)
NASDAQ · Last Trade: Apr 3rd, 4:15 PM EDT
Historical Prices For Kyivstar Group Ltd. - Warrant (KYIVW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2026 | 3.60 | 3.60 | 3.60 | 3.60 | 117 | 3.60 |
| 4/01/2026 | 3.56 | 3.56 | 3.52 | 3.56 | 2,472 | 3.56 |
| 3/31/2026 | 3.76 | 3.77 | 3.50 | 3.65 | 41,556 | 3.65 |
| 3/30/2026 | 3.39 | 3.58 | 3.30 | 3.58 | 8,939 | 3.58 |
| 3/27/2026 | 3.44 | 3.44 | 3.39 | 3.39 | 677 | 3.39 |
| 3/26/2026 | 3.52 | 3.60 | 3.52 | 3.60 | 1,594 | 3.60 |
| 3/25/2026 | 3.61 | 3.61 | 3.52 | 3.52 | 1,017 | 3.52 |
| 3/24/2026 | 3.71 | 3.71 | 3.12 | 3.40 | 24,087 | 3.40 |
| 3/23/2026 | 3.77 | 3.77 | 3.63 | 3.63 | 1,669 | 3.63 |
| 3/20/2026 | 3.62 | 3.62 | 3.61 | 3.62 | 900 | 3.62 |
| 3/19/2026 | 3.79 | 3.81 | 3.63 | 3.67 | 15,504 | 3.67 |
| 3/18/2026 | 3.80 | 3.80 | 3.80 | 3.80 | 201 | 3.80 |
| 3/16/2026 | 3.90 | 0.00 | 3.90 | 3.77 | 103 | 3.77 |
| 3/13/2026 | 3.98 | 4.00 | 3.90 | 3.90 | 1,609 | 3.90 |
| 3/12/2026 | 3.84 | 3.84 | 3.30 | 3.60 | 53,785 | 3.60 |
| 3/11/2026 | 3.90 | 3.92 | 3.87 | 3.88 | 6,080 | 3.88 |
| 3/09/2026 | 3.88 | 0.00 | 3.88 | 3.80 | 1 | 3.80 |
| 3/06/2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3,111 | 3.88 |
| 3/05/2026 | 3.99 | 4.02 | 3.90 | 3.91 | 4,058 | 3.91 |
| 3/04/2026 | 4.16 | 4.16 | 4.07 | 4.11 | 6,781 | 4.11 |
| 3/03/2026 | 3.90 | 4.03 | 3.78 | 4.00 | 3,747 | 4.00 |
| 3/02/2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4,542 | 4.12 |
| 2/27/2026 | 4.08 | 4.09 | 3.85 | 3.85 | 5,118 | 3.85 |
| 2/26/2026 | 3.85 | 3.85 | 3.85 | 3.85 | 129 | 3.85 |
| 2/25/2026 | 4.30 | 4.30 | 3.88 | 4.03 | 12,098 | 4.03 |
| 2/24/2026 | 4.12 | 4.18 | 4.00 | 4.00 | 3,282 | 4.00 |
| 2/23/2026 | 4.12 | 4.12 | 3.70 | 3.94 | 38,338 | 3.94 |
| 2/20/2026 | 3.87 | 4.12 | 3.86 | 4.12 | 20,553 | 4.12 |
| 2/19/2026 | 4.46 | 4.58 | 4.43 | 4.43 | 67,334 | 4.43 |
| 2/18/2026 | 4.10 | 4.60 | 4.10 | 4.55 | 9,233 | 4.55 |
| 2/17/2026 | 4.45 | 4.45 | 4.45 | 4.45 | 250 | 4.45 |
| 2/13/2026 | 4.45 | 4.50 | 4.45 | 4.45 | 3,910 | 4.45 |
| 2/12/2026 | 4.50 | 4.55 | 4.32 | 4.49 | 19,350 | 4.49 |
| 2/11/2026 | 4.49 | 4.51 | 4.49 | 4.51 | 569 | 4.51 |
| 2/10/2026 | 4.21 | 4.30 | 4.19 | 4.19 | 13,826 | 4.19 |
| 2/09/2026 | 3.93 | 4.25 | 3.93 | 4.10 | 86,524 | 4.10 |
| 2/06/2026 | 4.00 | 4.10 | 3.98 | 4.01 | 38,298 | 4.01 |
| 2/05/2026 | 3.89 | 3.92 | 3.84 | 3.88 | 57,322 | 3.88 |
| 2/04/2026 | 3.94 | 4.02 | 3.81 | 3.81 | 67,530 | 3.81 |
| 2/03/2026 | 3.91 | 3.95 | 3.85 | 3.95 | 79,761 | 3.95 |
| 2/02/2026 | 3.58 | 3.87 | 3.57 | 3.79 | 50,085 | 3.79 |
| 1/30/2026 | 3.27 | 3.59 | 3.27 | 3.55 | 71,649 | 3.55 |
| 1/29/2026 | 3.48 | 3.48 | 3.35 | 3.39 | 62,030 | 3.39 |
| 1/28/2026 | 3.40 | 3.50 | 3.23 | 3.36 | 83,814 | 3.36 |
| 1/27/2026 | 3.41 | 3.41 | 3.41 | 3.41 | 632 | 3.41 |
| 1/26/2026 | 3.50 | 3.51 | 3.44 | 3.44 | 8,757 | 3.44 |
| 1/23/2026 | 3.50 | 3.54 | 3.45 | 3.54 | 6,499 | 3.54 |
| 1/22/2026 | 3.77 | 3.89 | 3.76 | 3.82 | 67,459 | 3.82 |
| 1/21/2026 | 3.40 | 3.85 | 3.32 | 3.72 | 77,701 | 3.72 |
| 1/20/2026 | 3.32 | 3.37 | 3.32 | 3.36 | 15,685 | 3.36 |
| 1/16/2026 | 3.36 | 3.36 | 3.35 | 3.35 | 9,052 | 3.35 |
| 1/15/2026 | 3.50 | 3.53 | 3.38 | 3.43 | 96,333 | 3.43 |
| 1/14/2026 | 3.54 | 3.54 | 3.40 | 3.53 | 121,167 | 3.53 |
| 1/12/2026 | 3.60 | 0.00 | 3.80 | 3.80 | 4 | 3.80 |
| 1/09/2026 | 3.60 | 3.71 | 3.55 | 3.60 | 26,147 | 3.60 |
| 1/08/2026 | 3.56 | 4.17 | 3.56 | 3.71 | 85,227 | 3.71 |
| 1/07/2026 | 3.93 | 4.02 | 3.69 | 3.70 | 24,908 | 3.70 |
| 1/06/2026 | 3.83 | 3.86 | 3.61 | 3.80 | 58,340 | 3.80 |
| 1/05/2026 | 4.01 | 4.12 | 3.75 | 4.12 | 281,279 | 4.12 |