Kinetik Holdings Inc. Class A KNTK
NYSE · United States · Industrial Services
$50.22+0.02 (+0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.15 | -0.11% | $50.00 | $50.25 | $49.20 | 110.32K |
| 2026-09-30 | $50.20 | -1.88% | $51.34 | $51.77 | $50.16 | 1.34M |
| 2026-09-29 | $51.16 | -0.10% | $50.54 | $52.07 | $50.54 | 1.82M |
| 2026-09-28 | $51.21 | 0.00% | $51.80 | $51.80 | $50.54 | 1.06M |
| 2026-09-25 | $51.21 | -2.53% | $52.00 | $52.49 | $50.92 | 1.10M |
| 2026-09-24 | $52.54 | -0.72% | $53.30 | $53.46 | $52.27 | 962.00K |
| 2026-09-23 | $52.92 | +1.01% | $53.00 | $53.78 | $52.76 | 1.22M |
| 2026-09-22 | $52.39 | -1.60% | $52.51 | $54.01 | $52.39 | 1.39M |
| 2026-09-21 | $53.24 | -0.49% | $53.05 | $53.69 | $52.61 | 1.17M |
| 2026-09-18 | $53.50 | -0.34% | $53.43 | $55.11 | $53.11 | 3.90M |
| 2026-09-17 | $53.68 | -0.30% | $53.59 | $54.70 | $53.58 | 1.31M |
| 2026-09-16 | $53.84 | -1.57% | $54.60 | $55.23 | $53.26 | 1.57M |
| 2026-09-15 | $54.70 | +0.27% | $54.83 | $55.32 | $53.60 | 1.31M |
| 2026-09-14 | $54.55 | -0.37% | $55.43 | $55.43 | $53.92 | 1.39M |
| 2026-09-11 | $54.75 | +1.01% | $54.00 | $54.86 | $54.00 | 1.05M |
| 2026-09-10 | $54.20 | -0.64% | $56.50 | $56.92 | $54.10 | 1.66M |
| 2026-09-09 | $54.55 | -0.78% | $55.81 | $55.89 | $54.01 | 950.00K |
| 2026-09-08 | $54.98 | +1.01% | $55.01 | $55.56 | $54.63 | 1.13M |
| 2026-09-04 | $54.43 | +0.18% | $53.66 | $54.66 | $53.30 | 723.00K |
| 2026-09-03 | $54.33 | +0.39% | $54.15 | $54.74 | $53.53 | 750.50K |
| 2026-09-02 | $54.12 | -1.65% | $54.64 | $55.00 | $54.10 | 613.60K |
| 2026-09-01 | $55.03 | +0.36% | $55.95 | $55.95 | $54.86 | 610.50K |
| 2026-08-31 | $54.83 | +1.90% | $54.75 | $55.00 | $53.56 | 842.80K |
| 2026-08-28 | $53.81 | -1.05% | $54.60 | $54.63 | $53.72 | 869.30K |
| 2026-08-27 | $54.38 | -1.31% | $54.99 | $55.73 | $53.45 | 990.40K |
| 2026-08-26 | $55.10 | +1.60% | $54.08 | $55.78 | $53.82 | 1.23M |
| 2026-08-25 | $54.23 | -0.86% | $54.19 | $54.91 | $54.10 | 1.36M |
| 2026-08-24 | $54.70 | +0.37% | $54.40 | $54.84 | $53.94 | 1.19M |
| 2026-08-21 | $54.50 | +0.20% | $54.90 | $55.58 | $54.00 | 1.26M |
| 2026-08-20 | $54.39 | -0.58% | $55.50 | $56.10 | $54.25 | 1.12M |
| 2026-08-19 | $54.71 | +0.31% | $55.00 | $55.34 | $53.68 | 998.90K |
| 2026-08-18 | $54.54 | +2.94% | $54.21 | $54.87 | $53.85 | 953.80K |
| 2026-08-17 | $52.98 | -0.86% | $53.06 | $53.50 | $52.10 | 840.80K |
| 2026-08-14 | $53.44 | +3.45% | $52.25 | $54.12 | $52.11 | 934.70K |
| 2026-08-13 | $51.66 | +0.80% | $50.56 | $51.91 | $50.42 | 1.03M |
| 2026-08-12 | $51.25 | +0.27% | $51.29 | $51.78 | $51.14 | 671.90K |
| 2026-08-11 | $51.11 | -0.31% | $51.72 | $52.69 | $50.99 | 1.61M |
| 2026-08-10 | $51.27 | +4.25% | $49.54 | $51.35 | $49.42 | 1.39M |
| 2026-08-07 | $49.18 | -1.97% | $49.42 | $50.48 | $48.80 | 1.15M |
| 2026-08-06 | $50.17 | +3.76% | $50.00 | $51.18 | $49.71 | 2.28M |
| 2026-08-05 | $48.35 | -0.68% | $49.00 | $49.02 | $47.80 | 972.00K |
| 2026-08-04 | $48.68 | -1.44% | $48.59 | $48.99 | $47.40 | 1.05M |
| 2026-08-03 | $49.39 | -2.33% | $49.61 | $50.14 | $48.83 | 1.05M |
| 2026-07-31 | $50.57 | +1.10% | $50.05 | $50.61 | $49.61 | 754.40K |
| 2026-07-30 | $50.02 | -1.15% | $49.83 | $50.36 | $49.26 | 887.50K |
| 2026-07-29 | $50.60 | +2.45% | $51.15 | $51.43 | $50.39 | 1.24M |
| 2026-07-28 | $49.39 | +1.15% | $48.83 | $49.86 | $48.49 | 1.15M |
| 2026-07-27 | $48.83 | -3.17% | $49.26 | $50.01 | $48.55 | 744.30K |
| 2026-07-24 | $50.43 | -2.48% | $50.61 | $51.53 | $50.20 | 832.10K |
| 2026-07-23 | $51.71 | +0.17% | $52.14 | $52.54 | $51.39 | 990.20K |
| 2026-07-22 | $51.62 | +1.35% | $51.29 | $52.09 | $51.03 | 734.30K |
| 2026-07-21 | $50.93 | -0.35% | $51.54 | $51.74 | $50.39 | 897.70K |
| 2026-07-20 | $51.11 | +1.65% | $50.98 | $51.34 | $50.66 | 843.80K |
| 2026-07-17 | $50.28 | +0.82% | $50.40 | $50.45 | $49.66 | 819.60K |
| 2026-07-16 | $49.87 | +2.30% | $48.71 | $50.08 | $48.70 | 1.18M |
| 2026-07-15 | $48.75 | -3.56% | $50.55 | $50.57 | $48.69 | 783.20K |
| 2026-07-14 | $50.55 | +0.04% | $51.10 | $51.30 | $50.18 | 693.80K |
| 2026-07-13 | $50.53 | +4.57% | $48.92 | $50.64 | $48.85 | 960.90K |
| 2026-07-10 | $48.32 | +0.08% | $48.30 | $48.47 | $47.44 | 495.10K |
| 2026-07-09 | $48.28 | -1.31% | $48.80 | $49.21 | $48.15 | 612.00K |
| 2026-07-08 | $48.92 | -0.41% | $49.84 | $49.93 | $48.69 | 682.30K |
| 2026-07-07 | $49.12 | +3.52% | $47.79 | $49.63 | $47.79 | 876.10K |
| 2026-07-06 | $47.45 | -0.63% | $47.45 | $48.37 | $47.39 | 512.20K |
| 2026-07-02 | $47.75 | +0.32% | $47.98 | $48.12 | $47.26 | 678.50K |
| 2026-07-01 | $47.60 | -1.53% | $48.32 | $48.68 | $47.27 | 957.70K |
| 2026-06-30 | $48.34 | -2.19% | $49.52 | $50.02 | $48.33 | 890.40K |
| 2026-06-29 | $49.42 | -0.66% | $49.81 | $50.17 | $49.13 | 814.00K |
| 2026-06-26 | $49.75 | +3.60% | $48.12 | $49.82 | $47.73 | 3.84M |
| 2026-06-25 | $48.02 | -0.27% | $48.31 | $48.84 | $47.41 | 1.33M |
| 2026-06-24 | $48.15 | -0.74% | $47.61 | $48.83 | $46.82 | 1.05M |
| 2026-06-23 | $48.51 | +3.19% | $46.95 | $48.63 | $46.71 | 1.16M |
| 2026-06-22 | $47.01 | +1.03% | $46.74 | $47.63 | $46.44 | 1.14M |
| 2026-06-18 | $46.53 | +1.75% | $45.23 | $46.60 | $44.23 | 2.79M |
| 2026-06-17 | $45.73 | +0.73% | $45.50 | $45.75 | $45.19 | 1.01M |
| 2026-06-16 | $45.40 | -0.70% | $45.13 | $45.88 | $45.01 | 957.20K |
| 2026-06-15 | $45.72 | -3.63% | $45.99 | $46.77 | $45.50 | 1.18M |
| 2026-06-12 | $47.44 | +0.51% | $46.82 | $48.53 | $46.51 | 1.00M |
| 2026-06-11 | $47.20 | -0.88% | $48.05 | $48.15 | $46.83 | 675.80K |
| 2026-06-10 | $47.62 | +4.54% | $46.09 | $47.82 | $45.92 | 947.50K |
| 2026-06-09 | $45.55 | -0.24% | $45.25 | $46.13 | $45.06 | 1.15M |
| 2026-06-08 | $45.66 | +1.04% | $45.54 | $45.68 | $45.03 | 823.60K |
| 2026-06-05 | $45.19 | -1.29% | $45.81 | $46.10 | $45.14 | 778.30K |
| 2026-06-04 | $45.78 | -0.46% | $45.32 | $46.19 | $45.29 | 820.00K |
| 2026-06-03 | $45.99 | +0.97% | $45.44 | $46.58 | $45.23 | 1.17M |
| 2026-06-02 | $45.55 | +0.04% | $45.53 | $46.15 | $45.44 | 690.80K |
| 2026-06-01 | $45.53 | -0.91% | $45.95 | $47.00 | $45.46 | 590.40K |
| 2026-05-29 | $45.95 | -1.48% | $46.36 | $46.86 | $45.35 | 1.09M |
| 2026-05-28 | $46.64 | -1.60% | $47.29 | $47.90 | $46.59 | 745.80K |
| 2026-05-27 | $47.40 | -3.38% | $48.09 | $48.16 | $47.01 | 818.50K |
| 2026-05-26 | $49.06 | -2.91% | $50.12 | $50.50 | $48.88 | 741.00K |