Kinetik Holdings Inc. - Class A Common Stock (KNTK)

Last Price56.60

Change-1.49 (-2.56%)

NYSE · Last Trade: Nov 1st, 5:39 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kinetik Holdings Inc. - Class A Common Stock (KNTK)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	58.50	58.90	56.35	56.60	1,030,125	56.60
10/29/2026	57.59	58.62	57.00	58.09	1,254,564	58.09
10/28/2026	56.28	57.71	55.64	56.61	1,520,887	56.61
10/27/2026	56.01	56.31	55.01	55.75	940,499	55.75
10/26/2026	55.51	56.33	55.51	55.97	598,199	55.97
10/23/2026	54.22	56.29	54.00	55.70	1,141,678	55.70
10/22/2026	55.97	56.25	53.48	54.64	1,026,750	53.83
10/21/2026	54.38	55.80	54.38	55.69	973,835	54.86
10/20/2026	55.29	55.33	54.37	54.52	791,716	53.71
10/19/2026	55.06	55.75	54.38	54.65	1,066,924	53.84
10/16/2026	53.82	55.37	53.82	55.30	897,376	54.48
10/15/2026	55.04	55.04	52.67	53.44	1,588,884	52.65
10/14/2026	56.22	56.22	54.22	54.59	1,102,184	53.78
10/13/2026	55.24	56.03	54.95	55.55	1,618,351	54.73
10/12/2026	54.00	54.55	53.91	54.53	821,255	53.72
10/09/2026	54.23	54.89	53.42	53.46	740,172	52.67
10/08/2026	54.09	54.59	53.63	54.41	1,106,027	53.60
10/07/2026	53.95	54.12	53.06	53.72	1,385,686	52.92
10/06/2026	52.85	54.35	52.54	53.95	1,301,092	53.15
10/05/2026	52.67	53.69	52.02	53.08	1,083,263	52.29
10/02/2026	50.94	52.63	50.73	52.53	1,745,440	51.75
10/01/2026	50.00	51.57	49.20	51.01	1,322,762	50.25
9/30/2026	51.34	51.77	50.16	50.20	1,343,217	49.46
9/29/2026	50.54	52.06	50.54	51.16	1,818,144	50.40
9/28/2026	51.80	51.80	50.54	51.21	1,063,084	50.45
9/25/2026	52.00	52.49	50.92	51.21	1,100,330	50.45
9/24/2026	53.30	53.46	52.27	52.54	961,976	51.76
9/23/2026	53.00	53.78	52.76	52.92	1,222,525	52.14
9/22/2026	52.51	54.01	52.39	52.39	1,392,324	51.61
9/21/2026	53.05	53.69	52.61	53.24	1,168,520	52.45
9/18/2026	53.43	55.11	53.11	53.50	3,903,796	52.71
9/17/2026	53.59	54.70	53.58	53.68	1,313,358	52.88
9/16/2026	54.60	55.23	53.26	53.84	1,568,388	53.04
9/15/2026	54.83	55.32	53.60	54.70	1,307,776	53.89
9/14/2026	55.43	55.43	53.92	54.55	1,494,102	53.74
9/11/2026	54.00	54.85	54.00	54.75	1,181,517	53.94
9/10/2026	56.50	56.92	54.10	54.20	1,664,892	53.40
9/09/2026	55.81	55.89	54.01	54.55	950,370	53.74
9/08/2026	55.01	55.56	54.63	54.98	1,127,808	54.16
9/04/2026	53.66	54.66	53.30	54.43	723,028	53.62
9/03/2026	54.15	54.73	53.52	54.33	750,480	53.52
9/02/2026	54.64	54.99	54.09	54.12	613,570	53.32
9/01/2026	55.95	55.95	54.85	55.03	610,541	54.21
8/31/2026	54.75	55.00	53.55	54.83	842,799	54.02
8/28/2026	54.60	54.63	53.72	53.81	869,330	53.01
8/27/2026	54.99	55.73	53.45	54.38	990,394	53.57
8/26/2026	54.08	55.78	53.82	55.10	1,227,652	54.28
8/25/2026	54.19	54.91	54.10	54.23	1,392,460	53.43
8/24/2026	54.40	54.84	53.94	54.70	1,193,574	53.89
8/21/2026	54.90	55.58	54.00	54.50	1,257,993	53.69
8/20/2026	55.50	56.10	54.25	54.39	1,119,426	53.58
8/19/2026	55.00	55.34	53.68	54.71	998,875	53.90
8/18/2026	54.21	54.87	53.85	54.54	952,558	53.73
8/17/2026	53.06	53.50	52.10	52.98	840,819	52.19
8/14/2026	52.25	54.12	52.11	53.44	934,715	52.65
8/13/2026	50.56	51.91	50.42	51.66	1,027,407	50.89
8/12/2026	51.29	51.78	51.14	51.25	672,049	50.49
8/11/2026	51.72	52.69	50.99	51.11	1,605,090	50.35
8/10/2026	49.54	51.35	49.42	51.27	1,392,630	50.51
8/07/2026	49.42	50.48	48.80	49.18	1,145,816	48.45
8/06/2026	50.00	51.17	49.71	50.17	2,278,213	49.43
8/05/2026	49.00	49.02	47.80	48.35	972,028	47.63
8/04/2026	48.59	48.99	47.40	48.68	1,045,791	47.96
8/03/2026	49.61	50.14	48.83	49.39	1,050,560	48.66