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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.38	32.65	32.65	32.67	31.33	1.96M
November 20, 2025	32.67	31.68	31.68	33.39	31.62	1.2M
November 19, 2025	32.76	32.47	32.47	33.06	32.34	807,311
November 18, 2025	32.78	33.17	33.17	33.43	32.65	780,828
November 17, 2025	34.06	32.83	32.83	34.13	32.5	1.45M
November 14, 2025	32.97	34.5	34.5	34.9	32.9	1.02M
November 13, 2025	33.85	32.89	32.89	34.33	32.7	1.02M
November 12, 2025	34.94	33.86	33.86	35.29	33.82	1.3M
November 11, 2025	34.44	35.02	35.02	35.52	34.28	938,300
November 10, 2025	35.32	33.96	33.96	35.74	33.81	1.46M
November 07, 2025	34.12	34.95	34.95	35.14	33.81	1.51M
November 06, 2025	35.31	34.29	34.29	35.62	33.85	2.92M
November 05, 2025	37.65	37.33	37.33	38.83	37.12	1.22M
November 04, 2025	37.32	37.44	37.44	37.83	36.92	881,401
November 03, 2025	38.51	38.01	38.01	38.62	37.1	923,000
October 31, 2025	37.05	38.51	38.51	39.02	36.85	1.24M
October 30, 2025	38	36.85	36.85	38	36.81	1.29M
October 29, 2025	38.56	37.71	37.71	39.05	37.52	1.4M
October 28, 2025	39.01	38.74	38.74	39.32	38.17	1.09M
October 27, 2025	39.67	39.25	39.25	39.95	39.03	1.19M
October 24, 2025	40.9	40.34	39.56	41.23	39.72	2.03M
October 23, 2025	39.46	40.57	39.79	40.64	39	1.64M
October 22, 2025	37.24	38.98	38.23	39.16	37.02	1.57M
October 21, 2025	36.88	36.55	35.84	37.26	36.03	781,646
October 20, 2025	36.05	36.65	35.94	36.78	35.88	732,400
October 17, 2025	36.25	35.81	35.81	36.87	35.74	1.25M
October 16, 2025	37	36.18	36.18	37.88	36.11	1.19M
October 15, 2025	37.58	36.64	36.64	38.79	36.22	1.24M
October 14, 2025	36.48	37.4	37.4	37.53	36.35	924,419
October 13, 2025	36.69	36.76	36.76	37.43	36.14	1.15M
October 10, 2025	37.2	35.98	35.98	37.93	35.94	956,638
October 09, 2025	38.45	37.23	37.23	38.79	37.21	1.2M
October 08, 2025	39.04	38.38	38.38	39.39	37.7	1.42M
October 07, 2025	39	39.5	39.5	39.67	38.7	1.2M
October 06, 2025	39.5	38.92	38.92	39.73	38.3	1.28M
October 03, 2025	39.56	38.56	38.56	39.76	38.21	1.96M
October 02, 2025	40.34	39.38	39.38	41.66	38.93	1.77M
October 01, 2025	42.46	40.81	40.81	42.46	39.89	2.68M
September 30, 2025	44.33	42.74	42.74	44.77	42.45	1.1M
September 29, 2025	45.99	44.54	44.54	46.21	44.14	778,337
September 26, 2025	45.57	45.6	45.6	46.63	45.21	851,100
September 25, 2025	46.11	45.26	45.26	46.11	45.12	997,100
September 24, 2025	45.5	46.35	46.35	46.88	45.5	1.25M
September 23, 2025	44.05	45.53	45.53	45.94	43.87	1.04M
September 22, 2025	42.97	43.57	43.57	43.88	42.41	1.01M
September 19, 2025	44.22	42.94	42.94	44.73	42.47	2.74M
September 18, 2025	44.61	44.17	44.17	44.74	43.8	1.24M
September 17, 2025	42.75	44.13	44.13	44.83	42.74	1.29M
September 16, 2025	42.66	42.79	42.79	43	42.4	652,403
September 15, 2025	44	42.51	42.51	44.1	42.34	1.08M
September 12, 2025	43.3	43.73	43.73	43.87	43.14	1.2M
September 11, 2025	41.95	43.25	43.25	43.41	41.77	1.31M

Kinetik Holdings Inc. (KNTK) NASDAQ