NYSE : KNTK
Kinetik Holdings Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 58.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kinetik Holdings Inc. (KNTK) closed at 56.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 58.5 | 58.9 | 56.35 | 56.6 | 1,030,125 | -2.56% |
| 2026-10-29 | 57.59 | 58.62 | 57 | 58.09 | 1,254,566 | +2.61% |
| 2026-10-28 | 56.28 | 57.71 | 55.64 | 56.61 | 1,520,905 | +1.54% |
| 2026-10-27 | 56.005 | 56.31 | 55.01 | 55.75 | 940,500 | -0.39% |
| 2026-10-26 | 55.51 | 56.33 | 55.51 | 55.97 | 598,198 | +0.48% |
| 2026-10-23 | 54.22 | 56.29 | 54 | 55.7 | 1,141,677 | +3.47% |
| 2026-10-22 | 55.97 | 56.25 | 53.48 | 54.64 | 1,026,753 | -1.89% |
| 2026-10-21 | 54.38 | 55.805 | 54.38 | 55.69 | 973,836 | +2.15% |
| 2026-10-20 | 55.29 | 55.33 | 54.37 | 54.52 | 791,716 | -0.24% |
| 2026-10-19 | 55.06 | 55.75 | 54.38 | 54.65 | 1,066,925 | -1.18% |
| 2026-10-16 | 53.82 | 55.37 | 53.82 | 55.3 | 897,375 | +3.48% |
| 2026-10-15 | 55.04 | 55.04 | 52.67 | 53.44 | 1,588,896 | -2.11% |
| 2026-10-14 | 56.22 | 56.22 | 54.219 | 54.59 | 1,102,186 | -1.73% |
| 2026-10-13 | 55.24 | 56.03 | 54.945 | 55.55 | 1,618,351 | +1.87% |
| 2026-10-12 | 54 | 54.55 | 53.91 | 54.53 | 821,257 | +2.00% |
| 2026-10-09 | 54.23 | 54.89 | 53.42 | 53.46 | 740,172 | -1.75% |
| 2026-10-08 | 54.09 | 54.595 | 53.625 | 54.41 | 1,106,028 | +1.28% |
| 2026-10-07 | 53.95 | 54.12 | 53.06 | 53.72 | 1,385,687 | -0.43% |
| 2026-10-06 | 52.85 | 54.35 | 52.54 | 53.95 | 1,298,950 | +1.64% |
| 2026-10-05 | 52.67 | 53.69 | 52.02 | 53.08 | 1,083,270 | +1.05% |
| 2026-10-02 | 50.94 | 52.63 | 50.735 | 52.53 | 1,745,027 | +2.98% |
| 2026-10-01 | 50 | 51.57 | 49.2 | 51.01 | 1,322,765 | +1.61% |
| 2026-09-30 | 51.34 | 51.765 | 50.16 | 50.2 | 1,343,218 | -1.88% |
| 2026-09-29 | 50.54 | 52.065 | 50.54 | 51.16 | 1,818,147 | -0.10% |
| 2026-09-28 | 51.8 | 51.8 | 50.54 | 51.21 | 1,063,085 | +0.00% |
| 2026-09-25 | 52 | 52.49 | 50.92 | 51.21 | 1,100,330 | -2.53% |
| 2026-09-24 | 53.3 | 53.46 | 52.27 | 52.54 | 961,978 | -0.72% |
| 2026-09-23 | 53 | 53.78 | 52.755 | 52.92 | 1,222,477 | +1.01% |
| 2026-09-22 | 52.51 | 54.01 | 52.39 | 52.39 | 1,392,346 | -1.60% |
| 2026-09-21 | 53.05 | 53.69 | 52.61 | 53.24 | 1,168,522 | -0.49% |
| 2026-09-18 | 53.43 | 55.11 | 53.11 | 53.5 | 3,903,795 | -0.34% |
| 2026-09-17 | 53.59 | 54.7 | 53.58 | 53.68 | 1,313,358 | -0.30% |
| 2026-09-16 | 54.6 | 55.23 | 53.261 | 53.84 | 1,568,390 | -1.57% |
| 2026-09-15 | 54.83 | 55.32 | 53.6 | 54.7 | 1,307,777 | +0.27% |
| 2026-09-14 | 55.43 | 55.43 | 53.92 | 54.55 | 1,389,804 | -0.37% |
| 2026-09-11 | 54 | 54.855 | 54 | 54.75 | 1,052,016 | +1.01% |
| 2026-09-10 | 56.5 | 56.92 | 54.1 | 54.2 | 1,664,894 | -0.64% |
| 2026-09-09 | 55.81 | 55.89 | 54.01 | 54.55 | 950,377 | -0.78% |
| 2026-09-08 | 55.01 | 55.56 | 54.63 | 54.98 | 1,127,811 | +1.01% |
| 2026-09-04 | 53.66 | 54.66 | 53.3 | 54.43 | 723,027 | +0.18% |
| 2026-09-03 | 54.15 | 54.735 | 53.525 | 54.33 | 750,483 | +0.39% |
| 2026-09-02 | 54.64 | 54.995 | 54.095 | 54.12 | 613,573 | -1.65% |
| 2026-09-01 | 55.95 | 55.95 | 54.855 | 55.03 | 610,543 | +0.36% |
| 2026-08-31 | 54.75 | 55 | 53.555 | 54.83 | 842,760 | +1.90% |
| 2026-08-28 | 54.6 | 54.625 | 53.715 | 53.81 | 869,329 | -1.05% |
| 2026-08-27 | 54.99 | 55.73 | 53.45 | 54.38 | 990,395 | -1.31% |
| 2026-08-26 | 54.08 | 55.78 | 53.82 | 55.1 | 1,227,652 | +1.60% |
| 2026-08-25 | 54.19 | 54.91 | 54.1 | 54.23 | 1,362,462 | -0.86% |
| 2026-08-24 | 54.4 | 54.84 | 53.94 | 54.7 | 1,193,574 | +0.37% |
| 2026-08-21 | 54.9 | 55.58 | 54 | 54.5 | 1,257,992 | +0.20% |
| 2026-08-20 | 55.5 | 56.1 | 54.25 | 54.39 | 1,119,428 | -0.58% |
| 2026-08-19 | 55 | 55.34 | 53.68 | 54.71 | 998,875 | +0.31% |
| 2026-08-18 | 54.21 | 54.865 | 53.85 | 54.54 | 953,809 | +2.94% |
| 2026-08-17 | 53.06 | 53.5 | 52.104 | 52.98 | 840,819 | -0.86% |
| 2026-08-14 | 52.25 | 54.12 | 52.11 | 53.44 | 934,714 | +3.45% |
| 2026-08-13 | 50.56 | 51.91 | 50.42 | 51.66 | 1,027,432 | +0.80% |
| 2026-08-12 | 51.29 | 51.78 | 51.14 | 51.25 | 672,050 | +0.27% |
| 2026-08-11 | 51.72 | 52.69 | 50.99 | 51.11 | 1,605,090 | -0.31% |
| 2026-08-10 | 49.54 | 51.35 | 49.42 | 51.27 | 1,392,631 | +4.25% |
| 2026-08-07 | 49.42 | 50.48 | 48.8 | 49.18 | 1,145,815 | -1.97% |
| 2026-08-06 | 50 | 51.175 | 49.71 | 50.17 | 2,278,213 | +3.76% |
| 2026-08-05 | 49 | 49.02 | 47.8 | 48.35 | 972,038 | -0.68% |
| 2026-08-04 | 48.59 | 48.99 | 47.4 | 48.68 | 1,045,791 | -1.44% |
| 2026-08-03 | 49.61 | 50.14 | 48.83 | 49.39 | 1,050,560 | -2.33% |
| 2026-07-31 | 50.05 | 50.61 | 49.61 | 50.57 | 754,376 | +1.10% |
| 2026-07-30 | 49.83 | 50.36 | 49.255 | 50.02 | 887,505 | -1.15% |
| 2026-07-29 | 51.15 | 51.43 | 50.39 | 50.6 | 1,238,789 | +2.45% |
| 2026-07-28 | 48.83 | 49.855 | 48.493 | 49.39 | 1,148,176 | +1.15% |
| 2026-07-27 | 49.26 | 50.01 | 48.55 | 48.83 | 744,264 | -3.17% |
| 2026-07-24 | 50.61 | 51.53 | 50.2 | 50.43 | 832,135 | -0.92% |
| 2026-07-23 | 52.14 | 52.54 | 51.39 | 51.71 | 990,210 | +0.17% |
| 2026-07-22 | 51.29 | 52.09 | 51.03 | 51.62 | 734,343 | +1.35% |
| 2026-07-21 | 51.54 | 51.74 | 50.39 | 50.93 | 897,722 | -0.35% |
| 2026-07-20 | 50.98 | 51.34 | 50.66 | 51.11 | 843,806 | +1.65% |
| 2026-07-17 | 50.4 | 50.45 | 49.66 | 50.28 | 819,627 | +0.82% |
| 2026-07-16 | 48.71 | 50.08 | 48.702 | 49.87 | 1,176,312 | +2.30% |
| 2026-07-15 | 50.55 | 50.57 | 48.685 | 48.75 | 783,260 | -3.56% |
| 2026-07-14 | 51.1 | 51.3 | 50.18 | 50.55 | 693,829 | +0.04% |
| 2026-07-13 | 48.92 | 50.64 | 48.85 | 50.53 | 960,903 | +4.57% |
| 2026-07-10 | 48.3 | 48.465 | 47.44 | 48.32 | 495,090 | +0.08% |
| 2026-07-09 | 48.8 | 49.21 | 48.15 | 48.28 | 612,023 | -1.31% |
| 2026-07-08 | 49.84 | 49.93 | 48.69 | 48.92 | 682,315 | -0.41% |
| 2026-07-07 | 47.79 | 49.63 | 47.79 | 49.12 | 876,149 | +3.52% |
| 2026-07-06 | 47.45 | 48.365 | 47.39 | 47.45 | 512,240 | -0.63% |
| 2026-07-02 | 47.98 | 48.115 | 47.255 | 47.75 | 678,515 | +0.32% |
| 2026-07-01 | 48.32 | 48.68 | 47.27 | 47.6 | 957,744 | -1.53% |
| 2026-06-30 | 49.52 | 50.02 | 48.33 | 48.34 | 890,444 | -2.19% |
| 2026-06-29 | 49.81 | 50.17 | 49.13 | 49.42 | 813,974 | -0.66% |
| 2026-06-26 | 48.12 | 49.82 | 47.73 | 49.75 | 3,842,319 | +3.60% |
| 2026-06-25 | 48.31 | 48.835 | 47.405 | 48.02 | 1,332,853 | -0.27% |
| 2026-06-24 | 47.61 | 48.826 | 46.82 | 48.15 | 1,053,575 | -0.74% |
| 2026-06-23 | 46.95 | 48.63 | 46.71 | 48.51 | 1,161,270 | +3.19% |
| 2026-06-22 | 46.74 | 47.63 | 46.435 | 47.01 | 1,136,586 | +1.03% |
| 2026-06-18 | 45.23 | 46.6 | 44.23 | 46.53 | 2,793,002 | +1.75% |
| 2026-06-17 | 45.5 | 45.75 | 45.185 | 45.73 | 1,005,395 | +0.73% |
| 2026-06-16 | 45.13 | 45.88 | 45.01 | 45.4 | 957,196 | -0.70% |
| 2026-06-15 | 45.99 | 46.77 | 45.5 | 45.72 | 1,184,675 | -3.63% |
| 2026-06-12 | 46.82 | 48.53 | 46.51 | 47.44 | 1,004,380 | +0.51% |
| 2026-06-11 | 48.05 | 48.145 | 46.825 | 47.2 | 675,859 | -0.88% |
| 2026-06-10 | 46.09 | 47.82 | 45.92 | 47.62 | 947,562 | +4.54% |
| 2026-06-09 | 45.25 | 46.13 | 45.06 | 45.55 | 1,146,124 | -0.24% |
| 2026-06-08 | 45.54 | 45.68 | 45.03 | 45.66 | 823,644 | +1.04% |
| 2026-06-05 | 45.81 | 46.1 | 45.14 | 45.19 | 778,349 | -1.29% |
| 2026-06-04 | 45.32 | 46.19 | 45.29 | 45.78 | 819,975 | -0.46% |
| 2026-06-03 | 45.44 | 46.58 | 45.23 | 45.99 | 1,167,090 | +0.97% |
| 2026-06-02 | 45.53 | 46.15 | 45.44 | 45.55 | 690,852 | +0.04% |
| 2026-06-01 | 45.95 | 47 | 45.46 | 45.53 | 590,448 | -0.91% |
| 2026-05-29 | 46.36 | 46.86 | 45.353 | 45.95 | 1,094,530 | -1.48% |
| 2026-05-28 | 47.29 | 47.9 | 46.59 | 46.64 | 745,833 | -1.60% |
| 2026-05-27 | 48.09 | 48.16 | 47.01 | 47.4 | 818,527 | -3.38% |
| 2026-05-26 | 50.12 | 50.5 | 48.88 | 49.06 | 741,297 | -2.91% |
| 2026-05-22 | 50 | 50.61 | 49.2 | 50.53 | 849,933 | +0.78% |
| 2026-05-21 | 50.56 | 50.745 | 49.63 | 50.14 | 850,995 | -0.12% |
| 2026-05-20 | 50.42 | 51.296 | 49.752 | 50.2 | 899,230 | -1.18% |
| 2026-05-19 | 50.58 | 51.46 | 50 | 50.8 | 819,759 | +0.42% |
| 2026-05-18 | 50.46 | 51.25 | 49.915 | 50.59 | 1,016,834 | -1.33% |
| 2026-05-15 | 50.87 | 51.51 | 50.38 | 51.27 | 1,011,696 | +0.65% |
| 2026-05-14 | 50 | 51.035 | 49.84 | 50.94 | 773,381 | +2.39% |
| 2026-05-13 | 49 | 49.76 | 48.395 | 49.75 | 970,226 | +1.74% |
| 2026-05-12 | 48.81 | 49.04 | 47.92 | 48.9 | 1,028,149 | +1.79% |