Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.60	45.88	44.65	45.26	-	-0.70%	857,324
Mar 6, 2026	45.80	46.16	45.05	45.58	45.58	-0.33%	974,172
Mar 5, 2026	45.89	46.64	44.87	45.73	45.73	0.29%	1,322,119
Mar 4, 2026	46.30	46.71	45.20	45.60	45.60	-1.75%	1,311,933
Mar 3, 2026	46.10	46.45	44.90	46.41	46.41	-1.09%	1,603,996
Mar 2, 2026	46.62	47.50	45.99	46.92	46.92	3.14%	2,016,330
Feb 27, 2026	45.31	45.82	44.64	45.49	45.49	-3.21%	3,901,912
Feb 26, 2026	44.57	48.37	44.25	47.00	47.00	8.02%	3,711,574
Feb 25, 2026	43.89	44.17	42.57	43.51	43.51	-1.52%	1,261,273
Feb 24, 2026	44.67	44.67	43.05	44.18	44.18	-1.27%	1,876,005
Feb 23, 2026	45.52	46.00	43.66	44.75	44.75	-1.78%	1,196,680
Feb 20, 2026	44.80	45.76	44.46	45.56	45.56	1.90%	1,767,848
Feb 19, 2026	47.00	47.00	43.84	44.71	44.71	0.38%	4,504,984
Feb 18, 2026	41.59	45.05	40.91	44.54	44.54	8.66%	4,220,841
Feb 17, 2026	41.94	41.94	40.26	40.99	40.99	-1.32%	832,511
Feb 13, 2026	40.54	41.90	40.54	41.54	41.54	2.67%	913,656
Feb 12, 2026	41.83	42.42	40.42	40.46	40.46	-3.37%	960,578
Feb 11, 2026	42.47	42.50	41.26	41.87	41.87	0.29%	783,253
Feb 10, 2026	42.20	42.60	41.56	41.75	41.75	-1.18%	1,013,252
Feb 9, 2026	41.44	42.54	41.02	42.25	42.25	1.61%	1,018,041
Feb 6, 2026	39.70	41.59	39.69	41.58	41.58	1.86%	1,359,989
Feb 5, 2026	41.25	41.25	39.69	40.82	40.01	-1.11%	1,359,902
Feb 4, 2026	41.71	42.30	40.53	41.28	40.46	0.07%	1,533,985
Feb 3, 2026	40.72	41.64	40.22	41.25	40.43	2.79%	1,265,710
Feb 2, 2026	40.00	41.53	39.95	40.13	39.33	-1.91%	1,886,260
Jan 30, 2026	40.51	41.25	39.90	40.91	40.10	0.54%	1,572,521
Jan 29, 2026	41.18	41.72	40.55	40.69	39.88	0.10%	1,469,457
Jan 28, 2026	39.68	40.78	39.68	40.65	39.84	3.02%	1,384,908
Jan 27, 2026	39.01	40.00	38.93	39.46	38.68	-1.10%	898,691
Jan 26, 2026	40.00	40.15	39.36	39.90	39.11	0.30%	1,003,046
Jan 23, 2026	39.95	40.95	39.40	39.78	38.99	1.22%	1,714,838
Jan 22, 2026	39.19	39.65	38.81	39.30	38.52	0.43%	664,430
Jan 21, 2026	39.28	39.95	38.85	39.13	38.35	1.16%	1,053,680
Jan 20, 2026	38.35	39.42	38.25	38.68	37.91	0.10%	1,156,286
Jan 16, 2026	37.45	39.64	37.25	38.64	37.87	2.93%	1,666,956
Jan 15, 2026	37.30	37.96	36.50	37.54	36.80	0.24%	697,553
Jan 14, 2026	37.24	37.96	37.12	37.45	36.71	0.64%	1,044,119
Jan 13, 2026	37.01	37.40	36.05	37.21	36.47	1.78%	758,240
Jan 12, 2026	36.70	37.05	36.22	36.56	35.83	-0.38%	690,595
Jan 9, 2026	36.80	37.21	35.93	36.70	35.97	0.58%	927,119
Jan 8, 2026	35.56	37.03	35.33	36.49	35.77	2.56%	868,824
Jan 7, 2026	35.44	35.85	34.66	35.58	34.87	-0.20%	936,654
Jan 6, 2026	36.52	36.71	35.38	35.65	34.94	-2.17%	1,192,014
Jan 5, 2026	37.50	37.50	35.32	36.44	35.72	-0.05%	1,439,312
Jan 2, 2026	36.05	36.74	35.08	36.46	35.74	1.14%	801,094
Dec 31, 2025	36.09	36.52	35.93	36.05	35.33	0.19%	649,331
Dec 30, 2025	35.72	36.37	35.72	35.98	35.27	0.53%	725,048
Dec 29, 2025	35.76	35.93	35.41	35.79	35.08	0.93%	908,258
Dec 26, 2025	35.68	35.81	35.05	35.46	34.76	-0.76%	601,523
Dec 24, 2025	35.06	35.99	35.06	35.73	35.02	0.48%	404,623
Dec 23, 2025	34.56	35.93	34.44	35.56	34.85	2.89%	986,387
Dec 22, 2025	34.08	34.86	33.82	34.56	33.87	2.80%	677,269
Dec 19, 2025	33.60	34.05	33.38	33.62	32.95	0.12%	1,573,914
Dec 18, 2025	34.46	34.51	33.52	33.58	32.91	-2.75%	899,957
Dec 17, 2025	34.00	35.06	34.00	34.53	33.84	1.80%	1,430,595
Dec 16, 2025	35.18	35.36	33.81	33.92	33.25	-4.50%	1,213,902
Dec 15, 2025	36.62	36.94	35.34	35.52	34.82	-2.55%	1,193,074
Dec 12, 2025	37.93	37.93	36.32	36.45	35.73	-3.21%	1,118,514
Dec 11, 2025	38.07	38.74	37.09	37.66	36.91	-1.72%	1,798,913
Dec 10, 2025	37.47	38.60	37.19	38.32	37.56	3.18%	3,048,769
Dec 9, 2025	36.80	38.10	36.80	37.14	36.40	0.54%	1,037,957
Dec 8, 2025	36.68	37.21	36.15	36.94	36.21	0.14%	1,270,957
Dec 5, 2025	37.00	37.89	36.68	36.89	36.16	-0.30%	800,704
Dec 4, 2025	35.90	37.01	35.60	37.00	36.27	3.15%	804,992
Dec 3, 2025	34.62	36.01	34.52	35.87	35.16	3.91%	609,878
Dec 2, 2025	35.79	35.94	34.51	34.52	33.84	-2.10%	1,052,346
Dec 1, 2025	34.40	35.67	34.40	35.26	34.56	1.67%	1,162,960
Nov 28, 2025	34.00	34.96	33.99	34.68	33.99	2.42%	443,666
Nov 26, 2025	33.71	34.76	33.70	33.86	33.19	1.56%	1,096,670
Nov 25, 2025	32.60	33.42	32.26	33.34	32.68	1.96%	1,035,809
Nov 24, 2025	32.77	33.20	31.91	32.70	32.05	0.15%	1,441,697
Nov 21, 2025	31.38	32.67	31.33	32.65	32.00	3.06%	1,956,601
Nov 20, 2025	32.67	33.39	31.62	31.68	31.05	-2.43%	1,196,519
Nov 19, 2025	32.76	33.06	32.34	32.47	31.83	-2.11%	807,311
Nov 18, 2025	32.78	33.43	32.65	33.17	32.51	1.04%	946,328
Nov 17, 2025	34.06	34.13	32.50	32.83	32.18	-4.84%	1,449,683
Nov 14, 2025	32.97	34.90	32.90	34.50	33.82	4.90%	1,024,389
Nov 13, 2025	33.85	34.33	32.70	32.89	32.24	-2.86%	1,023,410
Nov 12, 2025	34.94	35.29	33.82	33.86	33.19	-3.31%	1,303,461
Nov 11, 2025	34.44	35.52	34.28	35.02	34.33	3.12%	938,347
Nov 10, 2025	35.32	35.74	33.81	33.96	33.29	-2.83%	1,455,658
Nov 7, 2025	34.12	35.14	33.81	34.95	34.26	1.92%	1,508,864
Nov 6, 2025	35.31	35.62	33.85	34.29	33.61	-8.14%	2,919,325
Nov 5, 2025	37.65	38.83	37.12	37.33	36.59	-0.29%	1,221,343
Nov 4, 2025	37.32	37.83	36.92	37.44	36.70	-1.50%	881,401
Nov 3, 2025	38.51	38.62	37.10	38.01	37.26	-1.30%	922,977
Oct 31, 2025	37.05	39.02	36.85	38.51	37.75	4.50%	1,242,931
Oct 30, 2025	38.00	38.00	36.81	36.85	36.12	-2.28%	1,289,544
Oct 29, 2025	38.56	39.05	37.52	37.71	36.96	-2.66%	1,396,846
Oct 28, 2025	39.01	39.32	38.17	38.74	37.97	-1.30%	1,085,793
Oct 27, 2025	39.67	39.95	39.03	39.25	38.47	-2.70%	1,185,794
Oct 24, 2025	40.90	41.23	39.72	40.34	38.78	-0.57%	2,027,924
Oct 23, 2025	39.46	40.64	39.00	40.57	39.00	4.08%	1,641,273
Oct 22, 2025	37.24	39.16	37.02	38.98	37.47	6.65%	1,571,727
Oct 21, 2025	36.88	37.26	36.03	36.55	35.13	-0.27%	781,646
Oct 20, 2025	36.05	36.78	35.88	36.65	35.23	2.35%	732,383
Oct 17, 2025	36.25	36.87	35.74	35.81	34.42	-1.02%	1,250,483
Oct 16, 2025	37.00	37.88	36.11	36.18	34.78	-1.26%	1,185,869
Oct 15, 2025	37.58	38.79	36.22	36.64	35.22	-2.03%	1,241,788
Oct 14, 2025	36.48	37.53	36.35	37.40	35.95	1.74%	924,419