Kinetik Holdings Inc. - KNTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.93	40.82	40.82	41.38	40.78	656,600
August 14, 2025	41.33	40.92	40.92	41.57	40.52	721,513
August 13, 2025	42.01	41.94	41.94	42.18	40.83	833,100
August 12, 2025	40.8	41.95	41.95	42.18	40.6	769,200
August 11, 2025	41.02	40.7	40.7	41.4	40.66	774,400
August 08, 2025	41.81	41.3	41.3	41.81	40.78	782,200
August 07, 2025	43.06	41.53	41.53	43.95	41.03	1.79M
August 06, 2025	42.59	41.54	41.54	42.74	41.54	1.09M
August 05, 2025	42.8	42.14	42.14	43.21	41.31	1.36M
August 04, 2025	42.8	43.11	43.11	43.87	42.7	1.2M
August 01, 2025	43.02	42.8	42.8	43.28	41.74	1.13M
July 31, 2025	42.54	43.38	43.38	43.93	42.54	951,220
July 30, 2025	43.18	42.68	42.68	43.55	42.41	1.26M
July 29, 2025	42.54	43.21	43.21	43.25	42.15	951,500
July 28, 2025	41.76	42.18	42.18	42.24	41.55	945,500
July 25, 2025	42.43	41.18	41.18	42.69	41.08	835,241
July 24, 2025	42	43.14	42.36	43.39	41.85	1.41M
July 23, 2025	41.94	41.97	41.21	42.2	41.56	847,100
July 22, 2025	41.23	41.52	40.77	42.04	41.23	819,363
July 21, 2025	42.75	41.13	40.39	42.75	41.07	1.12M
July 18, 2025	41.93	42.77	42.73	43.39	41.72	1.41M
July 17, 2025	40.15	41.51	41.51	41.68	39.99	1.89M
July 16, 2025	41	40.26	40.26	41.47	40.11	1.55M
July 15, 2025	41.4	41.05	41.05	41.54	40.1	1.57M
July 14, 2025	41	41.57	41.57	41.67	40.61	1.5M
July 11, 2025	41.44	41.44	41.44	41.92	41.03	1.39M
July 10, 2025	41.92	41.44	41.44	42.04	41.26	1.35M
July 09, 2025	43.15	41.74	41.74	43.15	41.67	1.11M
July 08, 2025	42.71	42.89	42.89	43.01	42.14	1.2M
July 07, 2025	43.51	42.77	42.77	43.71	42.06	992,900
July 03, 2025	43.56	43.85	43.85	44.3	43.5	465,828
July 02, 2025	43.59	43.71	43.71	44.01	43.02	1.05M
July 01, 2025	44.06	43.22	43.22	44.26	43.11	942,900
June 30, 2025	44.1	44.05	44.05	44.76	43.68	1.55M
June 27, 2025	43.77	44.12	44.12	45.26	43.56	2.82M
June 26, 2025	42.17	43.92	43.92	43.94	41.8	1.73M
June 25, 2025	42.53	41.9	41.9	42.66	41.42	1.09M
June 24, 2025	41.69	42.58	42.58	42.81	41.24	1.16M
June 23, 2025	43.2	41.59	41.59	43.3	41.48	1.33M
June 20, 2025	43.2	42.86	42.86	43.6	42.83	1.05M
June 18, 2025	42.83	42.89	42.89	43.3	42.22	993,045
June 17, 2025	43.7	42.81	42.81	44.18	42.58	1.21M
June 16, 2025	44.21	43.7	43.7	45.22	42.92	1.04M
June 13, 2025	44.65	44.19	44.19	45.31	44.11	993,905
June 12, 2025	44.06	44.47	44.47	44.51	43.95	813,882
June 11, 2025	43.64	44.63	44.63	44.65	43.59	1.47M
June 10, 2025	43.76	43.31	43.31	44.34	43.15	1.38M
June 09, 2025	44.2	43.28	43.28	44.33	42.76	1.37M
June 06, 2025	44.43	44.07	44.07	44.44	43.22	2.5M
June 05, 2025	44.17	43.72	43.72	44.28	42.87	3.1M
June 04, 2025	46.02	45.65	45.65	47.25	45.37	1.15M
June 03, 2025	45.02	46.12	46.12	46.25	44.49	1.05M
June 02, 2025	45.54	45.07	45.07	45.54	44.25	772,163
May 30, 2025	45.17	44.54	44.54	45.17	43.85	1.46M
May 29, 2025	45.07	45.2	45.2	45.47	44.69	669,218
May 28, 2025	46.58	45.56	45.56	46.69	45.47	760,723
May 27, 2025	45.2	46.26	46.26	46.38	45	777,826
May 23, 2025	43.63	44.84	44.84	45.19	43.6	764,631
May 22, 2025	43.97	44.41	44.41	44.76	43.57	796,608
May 21, 2025	46.2	44.36	44.36	46.2	44.18	928,322

Kinetik Holdings Inc. (KNTK) NASDAQ