Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	36.48	37.53	36.35	37.36	-	1.63%	583,376
Oct 13, 2025	36.69	37.43	36.14	36.76	36.76	2.17%	1,153,378
Oct 10, 2025	37.20	37.93	35.94	35.98	35.98	-3.36%	956,638
Oct 9, 2025	38.45	38.79	37.21	37.23	37.23	-3.00%	1,198,586
Oct 8, 2025	39.04	39.39	37.70	38.38	38.38	-2.84%	1,418,167
Oct 7, 2025	39.00	39.67	38.70	39.50	39.50	1.49%	1,195,286
Oct 6, 2025	39.50	39.73	38.30	38.92	38.92	0.93%	1,282,806
Oct 3, 2025	39.56	39.76	38.21	38.56	38.56	-2.08%	1,960,246
Oct 2, 2025	40.34	41.66	38.93	39.38	39.38	-3.50%	1,773,680
Oct 1, 2025	42.46	42.46	39.89	40.81	40.81	-4.52%	2,675,126
Sep 30, 2025	44.33	44.77	42.45	42.74	42.74	-4.04%	1,101,139
Sep 29, 2025	45.99	46.21	44.14	44.54	44.54	-2.32%	778,337
Sep 26, 2025	45.57	46.63	45.21	45.60	45.60	0.75%	851,087
Sep 25, 2025	46.11	46.11	45.12	45.26	45.26	-2.35%	997,051
Sep 24, 2025	45.50	46.88	45.50	46.35	46.35	1.80%	1,249,067
Sep 23, 2025	44.05	45.94	43.87	45.53	45.53	4.50%	1,035,813
Sep 22, 2025	42.97	43.88	42.41	43.57	43.57	1.47%	1,009,833
Sep 19, 2025	44.22	44.73	42.47	42.94	42.94	-2.78%	2,741,136
Sep 18, 2025	44.61	44.74	43.80	44.17	44.17	0.09%	1,239,951
Sep 17, 2025	42.75	44.83	42.74	44.13	44.13	3.13%	1,292,047
Sep 16, 2025	42.66	43.00	42.40	42.79	42.79	0.66%	652,403
Sep 15, 2025	44.00	44.10	42.34	42.51	42.51	-2.79%	1,077,969
Sep 12, 2025	43.30	43.87	43.14	43.73	43.73	1.11%	1,202,920
Sep 11, 2025	41.95	43.41	41.77	43.25	43.25	2.88%	1,306,766
Sep 10, 2025	42.23	43.13	41.77	42.04	42.04	0.02%	917,181
Sep 9, 2025	41.69	42.45	41.69	42.03	42.03	1.13%	918,979
Sep 8, 2025	42.35	42.73	41.18	41.56	41.56	-0.93%	1,291,061
Sep 5, 2025	42.74	42.90	41.61	41.95	41.95	-1.73%	1,514,361
Sep 4, 2025	41.78	42.82	41.53	42.69	42.69	2.99%	976,068
Sep 3, 2025	41.10	42.01	40.73	41.45	41.45	1.44%	1,241,650
Sep 2, 2025	41.39	41.70	40.06	40.86	40.86	-2.32%	2,408,500
Aug 29, 2025	42.65	42.97	41.44	41.83	41.83	-2.20%	7,594,606
Aug 28, 2025	41.89	42.82	41.60	42.77	42.77	2.10%	1,414,920
Aug 27, 2025	41.13	42.03	40.89	41.89	41.89	1.55%	1,621,715
Aug 26, 2025	42.34	42.61	41.13	41.25	41.25	1.50%	2,052,245
Aug 25, 2025	40.55	40.83	39.95	40.64	40.64	-0.15%	895,078
Aug 22, 2025	40.05	41.04	39.99	40.70	40.70	2.18%	969,453
Aug 21, 2025	39.66	40.01	39.42	39.83	39.83	0.25%	838,956
Aug 20, 2025	40.03	40.18	39.25	39.73	39.73	-0.33%	656,273
Aug 19, 2025	39.75	40.27	39.66	39.86	39.86	-0.37%	566,300
Aug 18, 2025	40.98	40.98	39.86	40.01	40.01	-1.98%	579,092
Aug 15, 2025	40.93	41.38	40.78	40.82	40.82	-0.24%	656,555
Aug 14, 2025	41.33	41.57	40.52	40.92	40.92	-2.43%	721,513
Aug 13, 2025	42.01	42.18	40.83	41.94	41.94	-0.02%	833,058
Aug 12, 2025	40.80	42.18	40.60	41.95	41.95	3.07%	769,185
Aug 11, 2025	41.02	41.40	40.66	40.70	40.70	-1.45%	774,397
Aug 8, 2025	41.81	41.81	40.78	41.30	41.30	-0.55%	782,197
Aug 7, 2025	43.06	43.95	41.03	41.53	41.53	-0.02%	1,790,754
Aug 6, 2025	42.59	42.74	41.54	41.54	41.54	-1.42%	1,094,306
Aug 5, 2025	42.80	43.21	41.31	42.14	42.14	-2.25%	1,361,372