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

Last Price45.49

Change-1.51 (-3.21%)

NYSE · Last Trade: Mar 1st, 10:18 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	45.31	45.82	44.64	45.49	3,902,290	45.49
2/26/2026	44.57	48.37	44.25	47.00	3,720,654	47.00
2/25/2026	43.89	44.17	42.57	43.51	1,261,779	43.51
2/24/2026	44.67	44.67	43.05	44.18	1,876,025	44.18
2/23/2026	45.52	46.00	43.66	44.75	1,196,680	44.75
2/20/2026	44.80	45.76	44.46	45.56	1,767,945	45.56
2/19/2026	47.00	47.00	43.84	44.71	4,504,989	44.71
2/18/2026	41.59	45.05	40.91	44.54	4,222,153	44.54
2/17/2026	41.94	41.94	40.26	40.99	832,827	40.99
2/13/2026	40.54	41.90	40.54	41.54	913,656	41.54
2/12/2026	41.83	42.42	40.42	40.46	982,447	40.46
2/11/2026	42.47	42.50	41.26	41.87	889,364	41.87
2/10/2026	42.20	42.60	41.56	41.75	1,076,747	41.75
2/09/2026	41.44	42.54	41.02	42.25	1,057,532	42.25
2/06/2026	39.70	41.59	39.69	41.58	1,360,289	41.58
2/05/2026	41.25	41.25	39.69	40.82	1,360,506	40.01
2/04/2026	41.71	42.30	40.53	41.28	1,533,975	40.46
2/03/2026	40.72	41.64	40.22	41.25	1,265,288	40.43
2/02/2026	40.00	41.53	39.95	40.13	1,886,195	39.33
1/30/2026	40.51	41.25	39.90	40.91	1,572,521	40.10
1/29/2026	41.18	41.72	40.55	40.69	1,469,448	39.88
1/28/2026	39.68	40.77	39.67	40.65	1,384,640	39.84
1/27/2026	39.01	40.00	38.92	39.46	898,675	38.68
1/26/2026	40.00	40.15	39.36	39.90	1,002,946	39.11
1/23/2026	39.95	40.95	39.40	39.78	1,714,838	38.99
1/22/2026	39.19	39.65	38.81	39.30	661,930	38.52
1/21/2026	39.28	39.95	38.85	39.13	1,052,786	38.35
1/20/2026	38.35	39.42	38.25	38.68	1,155,392	37.91
1/16/2026	37.45	39.64	37.25	38.64	1,666,956	37.87
1/15/2026	37.30	37.96	36.50	37.54	697,370	36.80
1/14/2026	37.24	37.96	37.12	37.45	1,043,675	36.71
1/13/2026	37.01	37.40	36.05	37.21	758,230	36.47
1/12/2026	36.70	37.05	36.22	36.56	689,643	35.83
1/09/2026	36.80	37.21	35.93	36.70	927,119	35.97
1/08/2026	35.56	37.03	35.33	36.49	868,823	35.77
1/07/2026	35.44	35.85	34.66	35.58	936,654	34.87
1/06/2026	36.52	36.71	35.38	35.65	1,192,011	34.94
1/05/2026	37.50	37.50	35.32	36.44	1,439,302	35.72
1/02/2026	36.05	36.74	35.08	36.46	801,094	35.74
12/31/2025	36.09	36.52	35.93	36.05	649,331	35.33
12/30/2025	35.72	36.37	35.72	35.98	725,048	35.27
12/29/2025	35.76	35.93	35.41	35.79	908,258	35.08
12/26/2025	35.68	35.81	35.05	35.46	601,523	34.76
12/24/2025	35.06	35.99	35.06	35.73	404,623	35.02
12/23/2025	34.56	35.93	34.44	35.56	986,388	34.85
12/22/2025	34.08	34.86	33.82	34.56	677,264	33.87
12/19/2025	33.60	34.05	33.38	33.62	1,573,914	32.95
12/18/2025	34.46	34.51	33.52	33.58	898,907	32.91
12/17/2025	34.00	35.06	34.00	34.53	1,430,499	33.84
12/16/2025	35.18	35.36	33.80	33.92	1,213,697	33.25
12/15/2025	36.62	36.94	35.34	35.52	1,192,684	34.82
12/12/2025	37.93	37.93	36.32	36.45	1,118,514	35.73
12/11/2025	38.07	38.74	37.09	37.66	1,798,903	36.91
12/10/2025	37.47	38.60	37.19	38.32	3,048,479	37.56
12/09/2025	36.80	38.10	36.80	37.14	1,037,921	36.40
12/08/2025	36.68	37.20	36.15	36.94	1,270,903	36.21
12/05/2025	37.00	37.88	36.68	36.89	800,704	36.16
12/04/2025	35.90	37.01	35.60	37.00	804,922	36.27
12/03/2025	34.62	36.01	34.52	35.87	609,797	35.16
12/02/2025	35.79	35.94	34.51	34.52	1,052,306	33.84
12/01/2025	34.40	35.67	34.40	35.26	1,162,920	34.56