Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	43.89	44.17	42.57	43.51	43.51	-1.52%	1,261,273
Feb 24, 2026	44.67	44.67	43.05	44.18	44.18	-1.27%	1,876,005
Feb 23, 2026	45.52	46.00	43.66	44.75	44.75	-1.78%	1,196,680
Feb 20, 2026	44.80	45.76	44.46	45.56	45.56	1.90%	1,767,848
Feb 19, 2026	47.00	47.00	43.84	44.71	44.71	0.38%	4,504,984
Feb 18, 2026	41.59	45.05	40.91	44.54	44.54	8.66%	4,220,841
Feb 17, 2026	41.94	41.94	40.26	40.99	40.99	-1.32%	832,511
Feb 13, 2026	40.54	41.90	40.54	41.54	41.54	2.67%	913,656
Feb 12, 2026	41.83	42.42	40.42	40.46	40.46	-3.37%	960,578
Feb 11, 2026	42.47	42.50	41.26	41.87	41.87	0.29%	783,253
Feb 10, 2026	42.20	42.60	41.56	41.75	41.75	-1.18%	1,013,252
Feb 9, 2026	41.44	42.54	41.02	42.25	42.25	1.61%	1,018,041
Feb 6, 2026	39.70	41.59	39.69	41.58	41.58	1.86%	1,359,989
Feb 5, 2026	41.25	41.25	39.69	40.82	40.01	-1.11%	1,359,902
Feb 4, 2026	41.71	42.30	40.53	41.28	40.46	0.07%	1,533,985
Feb 3, 2026	40.72	41.64	40.22	41.25	40.43	2.79%	1,265,710
Feb 2, 2026	40.00	41.53	39.95	40.13	39.33	-1.91%	1,886,260
Jan 30, 2026	40.51	41.25	39.90	40.91	40.10	0.54%	1,572,521
Jan 29, 2026	41.18	41.72	40.55	40.69	39.88	0.10%	1,469,457
Jan 28, 2026	39.68	40.78	39.68	40.65	39.84	3.02%	1,384,908
Jan 27, 2026	39.01	40.00	38.93	39.46	38.68	-1.10%	898,691
Jan 26, 2026	40.00	40.15	39.36	39.90	39.11	0.30%	1,003,046
Jan 23, 2026	39.95	40.95	39.40	39.78	38.99	1.22%	1,714,838
Jan 22, 2026	39.19	39.65	38.81	39.30	38.52	0.43%	664,430
Jan 21, 2026	39.28	39.95	38.85	39.13	38.35	1.16%	1,053,680
Jan 20, 2026	38.35	39.42	38.25	38.68	37.91	0.10%	1,156,286
Jan 16, 2026	37.45	39.64	37.25	38.64	37.87	2.93%	1,666,956
Jan 15, 2026	37.30	37.96	36.50	37.54	36.80	0.24%	697,553
Jan 14, 2026	37.24	37.96	37.12	37.45	36.71	0.64%	1,044,119
Jan 13, 2026	37.01	37.40	36.05	37.21	36.47	1.78%	758,240
Jan 12, 2026	36.70	37.05	36.22	36.56	35.83	-0.38%	690,595
Jan 9, 2026	36.80	37.21	35.93	36.70	35.97	0.58%	927,119
Jan 8, 2026	35.56	37.03	35.33	36.49	35.77	2.56%	868,824
Jan 7, 2026	35.44	35.85	34.66	35.58	34.87	-0.20%	936,654
Jan 6, 2026	36.52	36.71	35.38	35.65	34.94	-2.17%	1,192,014
Jan 5, 2026	37.50	37.50	35.32	36.44	35.72	-0.05%	1,439,312
Jan 2, 2026	36.05	36.74	35.08	36.46	35.74	1.14%	801,094
Dec 31, 2025	36.09	36.52	35.93	36.05	35.33	0.19%	649,331
Dec 30, 2025	35.72	36.37	35.72	35.98	35.27	0.53%	725,048
Dec 29, 2025	35.76	35.93	35.41	35.79	35.08	0.93%	908,258
Dec 26, 2025	35.68	35.81	35.05	35.46	34.76	-0.76%	601,523
Dec 24, 2025	35.06	35.99	35.06	35.73	35.02	0.48%	404,623
Dec 23, 2025	34.56	35.93	34.44	35.56	34.85	2.89%	986,387
Dec 22, 2025	34.08	34.86	33.82	34.56	33.87	2.80%	677,269
Dec 19, 2025	33.60	34.05	33.38	33.62	32.95	0.12%	1,573,914
Dec 18, 2025	34.46	34.51	33.52	33.58	32.91	-2.75%	899,957
Dec 17, 2025	34.00	35.06	34.00	34.53	33.84	1.80%	1,430,595
Dec 16, 2025	35.18	35.36	33.81	33.92	33.25	-4.50%	1,213,902
Dec 15, 2025	36.62	36.94	35.34	35.52	34.82	-2.55%	1,193,074
Dec 12, 2025	37.93	37.93	36.32	36.45	35.73	-3.21%	1,118,514