Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.14	49.30	47.79	48.80	-	2.31%	1,091,331
Apr 27, 2026	47.60	48.09	47.23	47.70	47.70	0.48%	739,253
Apr 24, 2026	47.23	47.50	46.32	47.47	47.47	-1.35%	545,572
Apr 23, 2026	48.55	48.66	47.90	48.12	47.31	0.17%	835,114
Apr 22, 2026	47.68	48.15	47.50	48.04	47.23	2.47%	1,540,135
Apr 21, 2026	46.59	47.54	46.52	46.88	46.09	0.77%	1,102,348
Apr 20, 2026	46.70	47.47	46.46	46.52	45.74	-0.32%	583,600
Apr 17, 2026	46.56	47.09	45.77	46.67	45.88	-1.50%	987,156
Apr 16, 2026	47.46	47.86	46.92	47.38	46.58	1.26%	466,498
Apr 15, 2026	47.49	47.49	46.23	46.79	46.00	-0.49%	457,854
Apr 14, 2026	47.30	47.61	46.09	47.02	46.23	-0.40%	908,519
Apr 13, 2026	47.79	48.71	46.88	47.21	46.42	-0.17%	978,901
Apr 10, 2026	45.66	47.54	45.54	47.29	46.49	3.34%	1,492,947
Apr 9, 2026	45.50	47.17	45.30	45.76	44.99	0.35%	1,389,001
Apr 8, 2026	45.12	45.99	44.61	45.60	44.83	-3.29%	1,248,764
Apr 7, 2026	46.34	47.57	46.25	47.15	46.36	0.90%	1,072,553
Apr 6, 2026	46.15	47.72	46.11	46.73	45.94	0.15%	841,439
Apr 2, 2026	47.15	47.31	46.29	46.66	45.87	1.86%	1,385,502
Apr 1, 2026	46.74	46.94	45.21	45.81	45.04	-5.37%	2,515,719
Mar 31, 2026	48.32	49.23	46.88	48.41	47.60	-0.39%	1,252,989
Mar 30, 2026	49.37	49.55	47.88	48.60	47.78	0.04%	820,579
Mar 27, 2026	48.62	49.37	48.14	48.58	47.76	-0.12%	890,292
Mar 26, 2026	47.72	48.99	47.31	48.64	47.82	3.03%	984,333
Mar 25, 2026	47.44	47.49	46.44	47.21	46.42	0.94%	884,999
Mar 24, 2026	46.26	47.16	45.68	46.77	45.98	2.10%	797,141
Mar 23, 2026	45.34	46.57	45.21	45.81	45.04	-0.15%	765,059
Mar 20, 2026	47.08	47.50	45.70	45.88	45.11	-1.57%	1,753,195
Mar 19, 2026	46.21	46.98	45.83	46.61	45.83	1.84%	772,194
Mar 18, 2026	45.54	46.53	45.23	45.77	45.00	0.81%	1,136,119
Mar 17, 2026	45.30	46.10	44.87	45.40	44.64	1.73%	728,751
Mar 16, 2026	44.37	45.08	43.54	44.63	43.88	-0.47%	1,096,220
Mar 13, 2026	45.30	45.51	43.96	44.84	44.09	-0.66%	1,117,222
Mar 12, 2026	46.19	46.64	45.14	45.14	44.38	-2.17%	672,984
Mar 11, 2026	45.38	46.24	44.57	46.14	45.36	2.06%	856,899
Mar 10, 2026	45.20	45.90	44.59	45.21	44.45	-0.35%	1,594,240
Mar 9, 2026	45.60	45.88	44.65	45.37	44.61	-0.46%	1,353,719
Mar 6, 2026	45.80	46.16	45.05	45.58	44.81	-0.33%	974,330
Mar 5, 2026	45.89	46.64	44.87	45.73	44.96	0.29%	1,322,698
Mar 4, 2026	46.30	46.71	45.20	45.60	44.83	-1.75%	1,312,509
Mar 3, 2026	46.10	46.45	44.90	46.41	45.63	-1.09%	1,604,483
Mar 2, 2026	46.62	47.50	45.99	46.92	46.13	3.14%	2,279,199
Feb 27, 2026	45.31	45.82	44.64	45.49	44.72	-3.21%	3,902,289
Feb 26, 2026	44.57	48.37	44.25	47.00	46.21	8.02%	3,722,369
Feb 25, 2026	43.89	44.17	42.57	43.51	42.78	-1.52%	1,261,903
Feb 24, 2026	44.67	44.67	43.05	44.18	43.44	-1.27%	1,876,025
Feb 23, 2026	45.52	46.00	43.66	44.75	44.00	-1.78%	1,196,680
Feb 20, 2026	44.80	45.76	44.46	45.56	44.79	1.90%	1,767,945
Feb 19, 2026	47.00	47.00	43.84	44.71	43.96	0.38%	4,504,986
Feb 18, 2026	41.59	45.05	40.91	44.54	43.79	8.66%	4,261,820
Feb 17, 2026	41.94	41.94	40.26	40.99	40.30	-1.32%	832,979
Feb 13, 2026	40.54	41.90	40.54	41.54	40.84	2.67%	913,656
Feb 12, 2026	41.83	42.42	40.42	40.46	39.78	-3.37%	982,697
Feb 11, 2026	42.47	42.50	41.26	41.87	41.17	0.29%	889,365
Feb 10, 2026	42.20	42.60	41.56	41.75	41.05	-1.18%	1,076,747
Feb 9, 2026	41.44	42.54	41.02	42.25	41.54	1.61%	1,057,532
Feb 6, 2026	39.70	41.59	39.69	41.58	40.88	1.86%	1,360,289
Feb 5, 2026	41.25	41.25	39.69	40.82	39.34	-1.11%	1,360,766
Feb 4, 2026	41.71	42.30	40.53	41.28	39.78	0.07%	1,533,985
Feb 3, 2026	40.72	41.64	40.22	41.25	39.75	2.79%	1,265,710
Feb 2, 2026	40.00	41.53	39.95	40.13	38.67	-1.91%	1,886,260
Jan 30, 2026	40.51	41.25	39.90	40.91	39.42	0.54%	1,572,521
Jan 29, 2026	41.18	41.72	40.55	40.69	39.21	0.10%	1,469,457
Jan 28, 2026	39.68	40.78	39.68	40.65	39.17	3.02%	1,384,908
Jan 27, 2026	39.01	40.00	38.93	39.46	38.03	-1.10%	898,691
Jan 26, 2026	40.00	40.15	39.36	39.90	38.45	0.30%	1,003,046
Jan 23, 2026	39.95	40.95	39.40	39.78	38.33	1.22%	1,714,838
Jan 22, 2026	39.19	39.65	38.81	39.30	37.87	0.43%	664,430
Jan 21, 2026	39.28	39.95	38.85	39.13	37.71	1.16%	1,053,680
Jan 20, 2026	38.35	39.42	38.25	38.68	37.27	0.10%	1,156,286
Jan 16, 2026	37.45	39.64	37.25	38.64	37.24	2.93%	1,666,956
Jan 15, 2026	37.30	37.96	36.50	37.54	36.18	0.24%	697,553
Jan 14, 2026	37.24	37.96	37.12	37.45	36.09	0.64%	1,044,119
Jan 13, 2026	37.01	37.40	36.05	37.21	35.86	1.78%	758,240
Jan 12, 2026	36.70	37.05	36.22	36.56	35.23	-0.38%	690,595
Jan 9, 2026	36.80	37.21	35.93	36.70	35.37	0.58%	927,119
Jan 8, 2026	35.56	37.03	35.33	36.49	35.16	2.56%	868,824
Jan 7, 2026	35.44	35.85	34.66	35.58	34.29	-0.20%	936,654
Jan 6, 2026	36.52	36.71	35.38	35.65	34.35	-2.17%	1,192,014
Jan 5, 2026	37.50	37.50	35.32	36.44	35.12	-0.05%	1,439,312
Jan 2, 2026	36.05	36.74	35.08	36.46	35.13	1.14%	801,094
Dec 31, 2025	36.09	36.52	35.93	36.05	34.74	0.19%	649,331
Dec 30, 2025	35.72	36.37	35.72	35.98	34.67	0.53%	725,048
Dec 29, 2025	35.76	35.93	35.41	35.79	34.49	0.93%	908,258
Dec 26, 2025	35.68	35.81	35.05	35.46	34.17	-0.76%	601,523
Dec 24, 2025	35.06	35.99	35.06	35.73	34.43	0.48%	404,623
Dec 23, 2025	34.56	35.93	34.44	35.56	34.27	2.89%	986,387
Dec 22, 2025	34.08	34.86	33.82	34.56	33.30	2.80%	677,269
Dec 19, 2025	33.60	34.05	33.38	33.62	32.40	0.12%	1,573,914
Dec 18, 2025	34.46	34.51	33.52	33.58	32.36	-2.75%	899,957
Dec 17, 2025	34.00	35.06	34.00	34.53	33.28	1.80%	1,430,595
Dec 16, 2025	35.18	35.36	33.81	33.92	32.69	-4.50%	1,213,902
Dec 15, 2025	36.62	36.94	35.34	35.52	34.23	-2.55%	1,193,074
Dec 12, 2025	37.93	37.93	36.32	36.45	35.13	-3.21%	1,118,514
Dec 11, 2025	38.07	38.74	37.09	37.66	36.29	-1.72%	1,798,913
Dec 10, 2025	37.47	38.60	37.19	38.32	36.93	3.18%	3,048,769
Dec 9, 2025	36.80	38.10	36.80	37.14	35.79	0.54%	1,037,957
Dec 8, 2025	36.68	37.21	36.15	36.94	35.60	0.14%	1,270,957
Dec 5, 2025	37.00	37.89	36.68	36.89	35.55	-0.30%	800,704
Dec 4, 2025	35.90	37.01	35.60	37.00	35.66	3.15%	804,992
Dec 3, 2025	34.62	36.01	34.52	35.87	34.57	3.91%	609,878