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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.8	45.56	45.56	45.76	44.46	1.77M
February 19, 2026	47	44.71	44.71	47	43.84	4.51M
February 18, 2026	41.59	44.54	44.54	45.05	40.91	4.26M
February 17, 2026	41.94	40.99	40.99	41.94	40.26	832,979
February 13, 2026	40.54	41.54	41.54	41.9	40.54	913,700
February 12, 2026	41.83	40.46	40.46	42.42	40.42	982,697
February 11, 2026	42.35	41.87	41.87	42.5	41.26	777,969
February 10, 2026	42.2	41.75	41.75	42.6	41.56	1.01M
February 09, 2026	41.44	42.25	42.25	42.54	41.02	1.06M
February 06, 2026	39.7	41.58	41.58	41.59	39.69	1.36M
February 05, 2026	41.25	40.82	40.01	41.25	39.69	1.36M
February 04, 2026	41.71	41.28	40.46	42.3	40.53	1.53M
February 03, 2026	40.72	41.25	40.43	41.64	40.22	1.27M
February 02, 2026	40	40.13	39.33	41.53	39.95	1.89M
January 30, 2026	40.51	40.91	40.91	41.25	39.9	1.57M
January 29, 2026	41.18	40.69	40.69	41.72	40.55	1.47M
January 28, 2026	39.68	40.65	40.65	40.78	39.67	1.38M
January 27, 2026	39.01	39.46	39.46	40	38.92	898,147
January 26, 2026	40	39.9	39.9	40.15	39.36	1M
January 23, 2026	39.95	39.78	39.78	40.95	39.4	1.71M
January 22, 2026	39.19	39.3	39.3	39.65	38.81	664,430
January 21, 2026	39.28	39.13	39.13	39.95	38.85	1.05M
January 20, 2026	38.35	38.68	38.68	39.42	38.25	1.16M
January 16, 2026	37.36	38.67	38.67	39.64	37.25	1.45M
January 15, 2026	37.3	37.54	37.54	37.96	36.5	697,553
January 14, 2026	37.24	37.45	37.45	37.96	37.12	1.04M
January 13, 2026	37.01	37.21	37.21	37.4	36.05	673,362
January 12, 2026	36.7	36.56	36.56	37.05	36.22	690,600
January 09, 2026	36.8	36.7	36.7	37.21	35.93	927,119
January 08, 2026	35.56	36.49	36.49	37.03	35.33	868,824
January 07, 2026	35.44	35.58	35.58	35.85	34.66	936,700
January 06, 2026	36.52	35.65	35.65	36.71	35.38	1.19M
January 05, 2026	37.5	36.44	36.44	37.5	35.32	1.44M
January 02, 2026	36.05	36.46	36.46	36.74	35.08	801,100
December 31, 2025	36.09	36.05	36.05	36.52	35.93	645,429
December 30, 2025	35.72	35.98	35.98	36.37	35.72	725,048
December 29, 2025	35.76	35.79	35.79	35.93	35.41	908,300
December 26, 2025	35.68	35.46	35.46	35.81	35.05	601,523
December 24, 2025	35.06	35.73	35.73	35.99	35.06	404,623
December 23, 2025	34.56	35.56	35.56	35.93	34.44	986,387
December 22, 2025	34.08	34.56	34.56	34.86	33.82	677,300
December 19, 2025	33.6	33.62	33.62	34.05	33.38	1.57M
December 18, 2025	34.46	33.58	33.58	34.51	33.52	900,000
December 17, 2025	34	34.53	34.53	35.06	34	1.43M
December 16, 2025	35.18	33.92	33.92	35.36	33.81	1.21M
December 15, 2025	36.62	35.52	35.52	36.94	35.34	1.19M
December 12, 2025	37.93	36.45	36.45	37.93	36.32	1.12M
December 11, 2025	38.07	37.66	37.66	38.74	37.09	1.8M
December 10, 2025	37.47	38.32	38.32	38.6	37.19	3.05M
December 09, 2025	36.8	37.14	37.14	38.1	36.8	1.04M
December 08, 2025	36.68	36.94	36.94	37.21	36.15	1.27M
December 05, 2025	37	36.89	36.89	37.89	36.68	800,704
December 04, 2025	35.9	37	37	37.01	35.6	804,522
December 03, 2025	34.62	35.87	35.87	36.01	34.52	609,878
December 02, 2025	35.79	34.52	34.52	35.94	34.51	1.05M
December 01, 2025	34.4	35.26	35.26	35.67	34.4	1.16M
November 28, 2025	34	34.68	34.68	34.96	33.99	443,700
November 26, 2025	33.71	33.86	33.86	34.76	33.7	1.1M
November 25, 2025	32.6	33.34	33.34	33.42	32.26	1.04M
November 24, 2025	32.77	32.7	32.7	33.2	31.91	1.44M

Kinetik Holdings Inc. (KNTK) NYSE