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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.23	42.04	42.04	43.13	41.77	917,200
September 09, 2025	41.69	42.03	42.03	42.45	41.69	919,000
September 08, 2025	42.35	41.56	41.56	42.73	41.18	1.29M
September 05, 2025	42.74	41.95	41.95	42.9	41.61	1.51M
September 04, 2025	41.78	42.69	42.69	42.82	41.53	976,068
September 03, 2025	41.1	41.45	41.45	42.01	40.73	1.24M
September 02, 2025	41.39	40.86	40.86	41.7	40.06	2.41M
August 29, 2025	42.65	41.83	41.83	42.97	41.44	7.59M
August 28, 2025	41.89	42.77	42.77	42.82	41.6	1.38M
August 27, 2025	41.13	41.89	41.89	42.03	40.89	1.62M
August 26, 2025	42.34	41.25	41.25	42.61	41.13	2.05M
August 25, 2025	40.55	40.64	40.64	40.83	39.95	895,100
August 22, 2025	40.05	40.7	40.7	41.04	39.99	969,453
August 21, 2025	39.66	39.83	39.83	40.01	39.42	839,000
August 20, 2025	40.03	39.73	39.73	40.18	39.25	656,300
August 19, 2025	39.75	39.86	39.86	40.27	39.66	566,300
August 18, 2025	40.98	40.01	40.01	40.98	39.85	579,100
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

Kinetik Holdings Inc. (KNTK) NASDAQ