Kinetik Holdings Inc.KNTKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $40.51 | $41.25 | $39.90 | $40.91 | 1.57M |
| 1/29/2026 | $41.18 | $41.72 | $40.55 | $40.69 | 1.47M |
| 1/28/2026 | $39.68 | $40.78 | $39.67 | $40.65 | 1.38M |
| 1/27/2026 | $39.01 | $40.00 | $38.92 | $39.46 | 898,691 |
| 1/26/2026 | $40.00 | $40.15 | $39.36 | $39.90 | 1.00M |
| 1/23/2026 | $39.95 | $40.95 | $39.40 | $39.78 | 1.71M |
| 1/22/2026 | $39.19 | $39.65 | $38.81 | $39.30 | 664,430 |
| 1/21/2026 | $39.28 | $39.95 | $38.85 | $39.13 | 1.05M |
| 1/20/2026 | $38.35 | $39.42 | $38.25 | $38.68 | 1.16M |
| 1/16/2026 | $37.45 | $39.64 | $37.25 | $38.64 | 1.67M |
| 1/15/2026 | $37.30 | $37.96 | $36.50 | $37.54 | 697,553 |
| 1/14/2026 | $37.24 | $37.96 | $37.12 | $37.45 | 1.04M |
| 1/13/2026 | $37.01 | $37.40 | $36.05 | $37.21 | 758,240 |
| 1/12/2026 | $36.70 | $37.05 | $36.22 | $36.56 | 690,600 |
| 1/9/2026 | $36.80 | $37.21 | $35.93 | $36.70 | 927,119 |
| 1/8/2026 | $35.56 | $37.03 | $35.33 | $36.49 | 868,824 |
| 1/7/2026 | $35.44 | $35.85 | $34.66 | $35.58 | 936,700 |
| 1/6/2026 | $36.52 | $36.71 | $35.38 | $35.65 | 1.19M |
| 1/5/2026 | $37.50 | $37.50 | $35.32 | $36.44 | 1.44M |
| 1/2/2026 | $36.05 | $36.74 | $35.08 | $36.46 | 801,100 |
| 12/31/2025 | $36.09 | $36.52 | $35.93 | $36.05 | 649,331 |
| 12/30/2025 | $35.72 | $36.37 | $35.72 | $35.98 | 725,048 |
| 12/29/2025 | $35.76 | $35.93 | $35.41 | $35.79 | 908,300 |
| 12/26/2025 | $35.68 | $35.81 | $35.05 | $35.46 | 601,523 |
| 12/24/2025 | $35.06 | $35.99 | $35.06 | $35.73 | 404,623 |
| 12/23/2025 | $34.56 | $35.93 | $34.44 | $35.56 | 986,387 |
| 12/22/2025 | $34.08 | $34.86 | $33.82 | $34.56 | 677,300 |
| 12/19/2025 | $33.60 | $34.05 | $33.38 | $33.62 | 1.57M |
| 12/18/2025 | $34.46 | $34.51 | $33.52 | $33.58 | 900,000 |
| 12/17/2025 | $34.00 | $35.06 | $34.00 | $34.53 | 1.43M |
| 12/16/2025 | $35.18 | $35.36 | $33.81 | $33.92 | 1.21M |
| 12/15/2025 | $36.62 | $36.94 | $35.34 | $35.52 | 1.19M |
| 12/12/2025 | $37.93 | $37.93 | $36.32 | $36.45 | 1.12M |
| 12/11/2025 | $38.07 | $38.74 | $37.09 | $37.66 | 1.80M |
| 12/10/2025 | $37.47 | $38.60 | $37.19 | $38.32 | 3.05M |
| 12/9/2025 | $36.80 | $38.10 | $36.80 | $37.14 | 1.04M |
| 12/8/2025 | $36.68 | $37.21 | $36.15 | $36.94 | 1.27M |
| 12/5/2025 | $37.00 | $37.89 | $36.68 | $36.89 | 800,704 |
| 12/4/2025 | $35.90 | $37.01 | $35.60 | $37.00 | 804,992 |
| 12/3/2025 | $34.62 | $36.01 | $34.52 | $35.87 | 609,878 |
| 12/2/2025 | $35.79 | $35.94 | $34.51 | $34.52 | 1.05M |
| 12/1/2025 | $34.40 | $35.67 | $34.40 | $35.26 | 1.16M |
| 11/28/2025 | $34.00 | $34.96 | $33.99 | $34.68 | 443,700 |
| 11/26/2025 | $33.71 | $34.76 | $33.70 | $33.86 | 1.10M |
| 11/25/2025 | $32.60 | $33.42 | $32.26 | $33.34 | 1.04M |
| 11/24/2025 | $32.77 | $33.20 | $31.91 | $32.70 | 1.44M |
| 11/21/2025 | $31.38 | $32.67 | $31.33 | $32.65 | 1.96M |
| 11/20/2025 | $32.67 | $33.39 | $31.62 | $31.68 | 1.20M |
| 11/19/2025 | $32.76 | $33.06 | $32.34 | $32.47 | 807,311 |
| 11/18/2025 | $32.78 | $33.43 | $32.65 | $33.17 | 946,328 |
| 11/17/2025 | $34.06 | $34.13 | $32.50 | $32.83 | 1.45M |
| 11/14/2025 | $32.97 | $34.90 | $32.90 | $34.50 | 1.02M |
| 11/13/2025 | $33.85 | $34.33 | $32.70 | $32.89 | 1.02M |
| 11/12/2025 | $34.94 | $35.29 | $33.82 | $33.86 | 1.30M |
| 11/11/2025 | $34.44 | $35.52 | $34.28 | $35.02 | 938,347 |
| 11/10/2025 | $35.32 | $35.74 | $33.81 | $33.96 | 1.46M |
| 11/7/2025 | $34.12 | $35.14 | $33.81 | $34.95 | 1.51M |
| 11/6/2025 | $35.31 | $35.62 | $33.85 | $34.29 | 2.92M |
| 11/5/2025 | $37.65 | $38.83 | $37.12 | $37.33 | 1.22M |
| 11/4/2025 | $37.32 | $37.83 | $36.92 | $37.44 | 881,401 |