Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	38.51	38.62	37.10	38.01	-	-1.30%	922,972
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	39.55	-0.57%	2,027,924
Oct 23, 2025	39.46	40.64	39.00	40.57	39.78	4.08%	1,641,273
Oct 22, 2025	37.24	39.16	37.02	38.98	38.22	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	35.11	-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	36.67	1.74%	924,419
Oct 13, 2025	36.69	37.43	36.14	36.76	36.04	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	37.63	-2.84%	1,418,167
Oct 7, 2025	39.00	39.67	38.70	39.50	38.73	1.49%	1,195,286
Oct 6, 2025	39.50	39.73	38.30	38.92	38.16	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	38.61	-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	43.67	-2.32%	778,337
Sep 26, 2025	45.57	46.63	45.21	45.60	44.71	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	44.64	4.50%	1,035,813
Sep 22, 2025	42.97	43.88	42.41	43.57	42.72	1.47%	1,009,833
Sep 19, 2025	44.22	44.73	42.47	42.94	42.10	-2.78%	2,741,136
Sep 18, 2025	44.61	44.74	43.80	44.17	43.31	0.09%	1,239,951
Sep 17, 2025	42.75	44.83	42.74	44.13	43.27	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	41.68	-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	41.22	0.02%	917,181
Sep 9, 2025	41.69	42.45	41.69	42.03	41.21	1.13%	918,979
Sep 8, 2025	42.35	42.73	41.18	41.56	40.75	-0.93%	1,291,061
Sep 5, 2025	42.74	42.90	41.61	41.95	41.13	-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	40.64	1.44%	1,241,650
Sep 2, 2025	41.39	41.70	40.06	40.86	40.06	-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	41.07	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