Kinetik Holdings Inc. (KNTK)
NYSE: KNTK · Real-Time Price · USD
36.89
-0.11 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
36.80
-0.09 (-0.24%)
After-hours: Dec 5, 2025, 7:08 PM EST
Kinetik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.89 | 36.68 | 36.89 | 36.89 | -0.30% | 800,580 |
| Dec 4, 2025 | 35.90 | 37.01 | 35.60 | 37.00 | 37.00 | 3.15% | 804,901 |
| Dec 3, 2025 | 34.62 | 36.01 | 34.52 | 35.87 | 35.87 | 3.91% | 609,717 |
| Dec 2, 2025 | 35.79 | 35.94 | 34.51 | 34.52 | 34.52 | -2.10% | 1,052,276 |
| Dec 1, 2025 | 34.40 | 35.67 | 34.40 | 35.26 | 35.26 | 1.67% | 1,162,940 |
| Nov 28, 2025 | 34.00 | 34.96 | 33.99 | 34.68 | 34.68 | 2.42% | 443,666 |
| Nov 26, 2025 | 33.71 | 34.76 | 33.70 | 33.86 | 33.86 | 1.56% | 1,096,670 |
| Nov 25, 2025 | 32.60 | 33.42 | 32.26 | 33.34 | 33.34 | 1.96% | 1,035,809 |
| Nov 24, 2025 | 32.77 | 33.20 | 31.91 | 32.70 | 32.70 | 0.15% | 1,441,697 |
| Nov 21, 2025 | 31.38 | 32.67 | 31.33 | 32.65 | 32.65 | 3.06% | 1,956,601 |
| Nov 20, 2025 | 32.67 | 33.39 | 31.62 | 31.68 | 31.68 | -2.43% | 1,196,519 |
| Nov 19, 2025 | 32.76 | 33.06 | 32.34 | 32.47 | 32.47 | -2.11% | 807,311 |
| Nov 18, 2025 | 32.78 | 33.43 | 32.65 | 33.17 | 33.17 | 1.04% | 946,328 |
| Nov 17, 2025 | 34.06 | 34.13 | 32.50 | 32.83 | 32.83 | -4.84% | 1,449,683 |
| Nov 14, 2025 | 32.97 | 34.90 | 32.90 | 34.50 | 34.50 | 4.90% | 1,024,389 |
| Nov 13, 2025 | 33.85 | 34.33 | 32.70 | 32.89 | 32.89 | -2.86% | 1,023,410 |
| Nov 12, 2025 | 34.94 | 35.29 | 33.82 | 33.86 | 33.86 | -3.31% | 1,303,461 |
| Nov 11, 2025 | 34.44 | 35.52 | 34.28 | 35.02 | 35.02 | 3.12% | 938,347 |
| Nov 10, 2025 | 35.32 | 35.74 | 33.81 | 33.96 | 33.96 | -2.83% | 1,455,658 |
| Nov 7, 2025 | 34.12 | 35.14 | 33.81 | 34.95 | 34.95 | 1.92% | 1,508,864 |
| Nov 6, 2025 | 35.31 | 35.62 | 33.85 | 34.29 | 34.29 | -8.14% | 2,919,325 |
| Nov 5, 2025 | 37.65 | 38.83 | 37.12 | 37.33 | 37.33 | -0.29% | 1,221,343 |
| Nov 4, 2025 | 37.32 | 37.83 | 36.92 | 37.44 | 37.44 | -1.50% | 881,401 |
| Nov 3, 2025 | 38.51 | 38.62 | 37.10 | 38.01 | 38.01 | -1.30% | 922,977 |
| Oct 31, 2025 | 37.05 | 39.02 | 36.85 | 38.51 | 38.51 | 4.50% | 1,242,931 |
| Oct 30, 2025 | 38.00 | 38.00 | 36.81 | 36.85 | 36.85 | -2.28% | 1,289,544 |
| Oct 29, 2025 | 38.56 | 39.05 | 37.52 | 37.71 | 37.71 | -2.66% | 1,396,846 |
| Oct 28, 2025 | 39.01 | 39.32 | 38.17 | 38.74 | 38.74 | -1.30% | 1,085,793 |
| Oct 27, 2025 | 39.67 | 39.95 | 39.03 | 39.25 | 39.25 | -2.70% | 1,185,794 |
| Oct 24, 2025 | 40.90 | 41.23 | 39.72 | 40.34 | 39.56 | -0.57% | 2,027,924 |
| Oct 23, 2025 | 39.46 | 40.64 | 39.00 | 40.57 | 39.79 | 4.08% | 1,641,273 |
| Oct 22, 2025 | 37.24 | 39.16 | 37.02 | 38.98 | 38.23 | 6.65% | 1,571,727 |
| Oct 21, 2025 | 36.88 | 37.26 | 36.03 | 36.55 | 35.84 | -0.27% | 781,646 |
| Oct 20, 2025 | 36.05 | 36.78 | 35.88 | 36.65 | 35.94 | 2.35% | 732,383 |
| Oct 17, 2025 | 36.25 | 36.87 | 35.74 | 35.81 | 35.12 | -1.02% | 1,250,483 |
| Oct 16, 2025 | 37.00 | 37.88 | 36.11 | 36.18 | 35.48 | -1.26% | 1,185,869 |
| Oct 15, 2025 | 37.58 | 38.79 | 36.22 | 36.64 | 35.93 | -2.03% | 1,241,788 |
| Oct 14, 2025 | 36.48 | 37.53 | 36.35 | 37.40 | 36.68 | 1.74% | 924,419 |
| Oct 13, 2025 | 36.69 | 37.43 | 36.14 | 36.76 | 36.05 | 2.17% | 1,153,378 |
| Oct 10, 2025 | 37.20 | 37.93 | 35.94 | 35.98 | 35.28 | -3.36% | 956,638 |
| Oct 9, 2025 | 38.45 | 38.79 | 37.21 | 37.23 | 36.51 | -3.00% | 1,198,586 |
| Oct 8, 2025 | 39.04 | 39.39 | 37.70 | 38.38 | 37.64 | -2.84% | 1,418,167 |
| Oct 7, 2025 | 39.00 | 39.67 | 38.70 | 39.50 | 38.74 | 1.49% | 1,195,286 |
| Oct 6, 2025 | 39.50 | 39.73 | 38.30 | 38.92 | 38.17 | 0.93% | 1,282,806 |
| Oct 3, 2025 | 39.56 | 39.76 | 38.21 | 38.56 | 37.81 | -2.08% | 1,960,246 |
| Oct 2, 2025 | 40.34 | 41.66 | 38.93 | 39.38 | 38.62 | -3.50% | 1,773,680 |
| Oct 1, 2025 | 42.46 | 42.46 | 39.89 | 40.81 | 40.02 | -4.52% | 2,675,126 |
| Sep 30, 2025 | 44.33 | 44.77 | 42.45 | 42.74 | 41.91 | -4.04% | 1,101,139 |
| Sep 29, 2025 | 45.99 | 46.21 | 44.14 | 44.54 | 43.68 | -2.32% | 778,337 |
| Sep 26, 2025 | 45.57 | 46.63 | 45.21 | 45.60 | 44.72 | 0.75% | 851,087 |
| Sep 25, 2025 | 46.11 | 46.11 | 45.12 | 45.26 | 44.38 | -2.35% | 997,051 |
| Sep 24, 2025 | 45.50 | 46.88 | 45.50 | 46.35 | 45.45 | 1.80% | 1,249,067 |
| Sep 23, 2025 | 44.05 | 45.94 | 43.87 | 45.53 | 44.65 | 4.50% | 1,035,813 |
| Sep 22, 2025 | 42.97 | 43.88 | 42.41 | 43.57 | 42.73 | 1.47% | 1,009,833 |
| Sep 19, 2025 | 44.22 | 44.73 | 42.47 | 42.94 | 42.11 | -2.78% | 2,741,136 |
| Sep 18, 2025 | 44.61 | 44.74 | 43.80 | 44.17 | 43.32 | 0.09% | 1,239,951 |
| Sep 17, 2025 | 42.75 | 44.83 | 42.74 | 44.13 | 43.28 | 3.13% | 1,292,047 |
| Sep 16, 2025 | 42.66 | 43.00 | 42.40 | 42.79 | 41.96 | 0.66% | 652,403 |
| Sep 15, 2025 | 44.00 | 44.10 | 42.34 | 42.51 | 41.69 | -2.79% | 1,077,969 |
| Sep 12, 2025 | 43.30 | 43.87 | 43.14 | 43.73 | 42.88 | 1.11% | 1,202,920 |
| Sep 11, 2025 | 41.95 | 43.41 | 41.77 | 43.25 | 42.41 | 2.88% | 1,306,766 |
| Sep 10, 2025 | 42.23 | 43.13 | 41.77 | 42.04 | 41.23 | 0.02% | 917,181 |
| Sep 9, 2025 | 41.69 | 42.45 | 41.69 | 42.03 | 41.22 | 1.13% | 918,979 |
| Sep 8, 2025 | 42.35 | 42.73 | 41.18 | 41.56 | 40.76 | -0.93% | 1,291,061 |
| Sep 5, 2025 | 42.74 | 42.90 | 41.61 | 41.95 | 41.14 | -1.73% | 1,514,361 |
| Sep 4, 2025 | 41.78 | 42.82 | 41.53 | 42.69 | 41.86 | 2.99% | 976,068 |
| Sep 3, 2025 | 41.10 | 42.01 | 40.73 | 41.45 | 40.65 | 1.44% | 1,242,077 |
| Sep 2, 2025 | 41.39 | 41.70 | 40.06 | 40.86 | 40.07 | -2.32% | 2,408,500 |
| Aug 29, 2025 | 42.65 | 42.97 | 41.44 | 41.83 | 41.02 | -2.20% | 7,594,606 |
| Aug 28, 2025 | 41.89 | 42.82 | 41.60 | 42.77 | 41.94 | 2.10% | 1,414,920 |
| Aug 27, 2025 | 41.13 | 42.03 | 40.89 | 41.89 | 41.08 | 1.55% | 1,621,715 |
| Aug 26, 2025 | 42.34 | 42.61 | 41.13 | 41.25 | 40.45 | 1.50% | 2,052,245 |
| Aug 25, 2025 | 40.55 | 40.83 | 39.95 | 40.64 | 39.85 | -0.15% | 895,078 |
| Aug 22, 2025 | 40.05 | 41.04 | 39.99 | 40.70 | 39.91 | 2.18% | 969,453 |
| Aug 21, 2025 | 39.66 | 40.01 | 39.42 | 39.83 | 39.06 | 0.25% | 838,956 |
| Aug 20, 2025 | 40.03 | 40.18 | 39.25 | 39.73 | 38.96 | -0.33% | 656,273 |
| Aug 19, 2025 | 39.75 | 40.27 | 39.66 | 39.86 | 39.09 | -0.37% | 566,300 |
| Aug 18, 2025 | 40.98 | 40.98 | 39.86 | 40.01 | 39.24 | -1.98% | 579,092 |
| Aug 15, 2025 | 40.93 | 41.38 | 40.78 | 40.82 | 40.03 | -0.24% | 656,555 |
| Aug 14, 2025 | 41.33 | 41.57 | 40.52 | 40.92 | 40.13 | -2.43% | 721,513 |
| Aug 13, 2025 | 42.01 | 42.18 | 40.83 | 41.94 | 41.13 | -0.02% | 833,058 |
| Aug 12, 2025 | 40.80 | 42.18 | 40.60 | 41.95 | 41.14 | 3.07% | 769,185 |
| Aug 11, 2025 | 41.02 | 41.40 | 40.66 | 40.70 | 39.91 | -1.45% | 774,397 |
| Aug 8, 2025 | 41.81 | 41.81 | 40.78 | 41.30 | 40.50 | -0.55% | 782,197 |
| Aug 7, 2025 | 43.06 | 43.95 | 41.03 | 41.53 | 40.73 | -0.02% | 1,790,754 |
| Aug 6, 2025 | 42.59 | 42.74 | 41.54 | 41.54 | 40.74 | -1.42% | 1,094,306 |
| Aug 5, 2025 | 42.80 | 43.21 | 41.31 | 42.14 | 41.33 | -2.25% | 1,361,372 |
| Aug 4, 2025 | 42.80 | 43.87 | 42.70 | 43.11 | 42.28 | 0.72% | 1,195,590 |
| Aug 1, 2025 | 43.02 | 43.29 | 41.74 | 42.80 | 41.97 | -1.34% | 1,133,309 |
| Jul 31, 2025 | 42.54 | 43.93 | 42.54 | 43.38 | 42.54 | 1.64% | 980,686 |
| Jul 30, 2025 | 43.18 | 43.55 | 42.41 | 42.68 | 41.85 | -1.23% | 1,264,934 |
| Jul 29, 2025 | 42.54 | 43.25 | 42.15 | 43.21 | 42.37 | 2.44% | 951,469 |
| Jul 28, 2025 | 41.76 | 42.24 | 41.55 | 42.18 | 41.36 | 2.43% | 945,492 |
| Jul 25, 2025 | 42.43 | 42.69 | 41.08 | 41.18 | 40.38 | -4.54% | 835,241 |
| Jul 24, 2025 | 42.00 | 43.39 | 41.85 | 43.14 | 41.54 | 2.79% | 1,405,366 |
| Jul 23, 2025 | 41.94 | 42.20 | 41.56 | 41.97 | 40.41 | 1.08% | 847,100 |
| Jul 22, 2025 | 41.23 | 42.04 | 41.23 | 41.52 | 39.98 | 0.95% | 819,363 |
| Jul 21, 2025 | 42.75 | 42.75 | 41.07 | 41.13 | 39.61 | -3.83% | 1,123,232 |
| Jul 18, 2025 | 41.93 | 43.39 | 41.72 | 42.77 | 41.18 | 3.04% | 1,451,384 |
| Jul 17, 2025 | 40.15 | 41.68 | 39.99 | 41.51 | 39.97 | 3.10% | 1,893,175 |