Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	37.30	37.96	36.50	37.54	37.54	0.24%	691,201
Jan 14, 2026	37.24	37.96	37.12	37.45	37.45	0.64%	1,043,792
Jan 13, 2026	37.01	37.40	36.05	37.21	37.21	1.78%	752,157
Jan 12, 2026	36.70	37.05	36.22	36.56	36.56	-0.38%	689,628
Jan 9, 2026	36.80	37.21	35.93	36.70	36.70	0.58%	926,944
Jan 8, 2026	35.56	37.03	35.33	36.49	36.49	2.56%	868,823
Jan 7, 2026	35.44	35.85	34.66	35.58	35.58	-0.20%	936,654
Jan 6, 2026	36.52	36.71	35.38	35.65	35.65	-2.17%	1,191,945
Jan 5, 2026	37.50	37.50	35.32	36.44	36.44	-0.05%	1,439,302
Jan 2, 2026	36.05	36.74	35.08	36.46	36.46	1.14%	782,035
Dec 31, 2025	36.09	36.52	35.93	36.05	36.05	0.19%	647,232
Dec 30, 2025	35.72	36.37	35.72	35.98	35.98	0.53%	725,048
Dec 29, 2025	35.76	35.93	35.41	35.79	35.79	0.93%	897,510
Dec 26, 2025	35.68	35.81	35.05	35.46	35.46	-0.76%	601,414
Dec 24, 2025	35.06	35.99	35.06	35.73	35.73	0.48%	404,584
Dec 23, 2025	34.56	35.93	34.44	35.56	35.56	2.89%	986,317
Dec 22, 2025	34.08	34.86	33.82	34.56	34.56	2.80%	675,961
Dec 19, 2025	33.60	34.05	33.38	33.62	33.62	0.12%	1,573,904
Dec 18, 2025	34.46	34.51	33.52	33.58	33.58	-2.75%	899,207
Dec 17, 2025	34.00	35.06	34.00	34.53	34.53	1.80%	1,430,455
Dec 16, 2025	35.18	35.36	33.81	33.92	33.92	-4.50%	1,211,603
Dec 15, 2025	36.62	36.94	35.34	35.52	35.52	-2.55%	1,192,683
Dec 12, 2025	37.93	37.93	36.32	36.45	36.45	-3.21%	1,118,286
Dec 11, 2025	38.07	38.74	37.09	37.66	37.66	-1.72%	1,794,776
Dec 10, 2025	37.47	38.60	37.19	38.32	38.32	3.18%	3,048,759
Dec 9, 2025	36.80	38.10	36.80	37.14	37.14	0.54%	1,037,957
Dec 8, 2025	36.68	37.21	36.15	36.94	36.94	0.14%	1,270,957
Dec 5, 2025	37.00	37.89	36.68	36.89	36.89	-0.30%	800,704
Dec 4, 2025	35.90	37.01	35.60	37.00	37.00	3.15%	804,992
Dec 3, 2025	34.62	36.01	34.52	35.87	35.87	3.91%	609,878
Dec 2, 2025	35.79	35.94	34.51	34.52	34.52	-2.10%	1,052,346
Dec 1, 2025	34.40	35.67	34.40	35.26	35.26	1.67%	1,162,960
Nov 28, 2025	34.00	34.96	33.99	34.68	34.68	2.42%	443,666
Nov 26, 2025	33.71	34.76	33.70	33.86	33.86	1.56%	1,096,670
Nov 25, 2025	32.60	33.42	32.26	33.34	33.34	1.96%	1,035,809
Nov 24, 2025	32.77	33.20	31.91	32.70	32.70	0.15%	1,441,697
Nov 21, 2025	31.38	32.67	31.33	32.65	32.65	3.06%	1,956,601
Nov 20, 2025	32.67	33.39	31.62	31.68	31.68	-2.43%	1,196,519
Nov 19, 2025	32.76	33.06	32.34	32.47	32.47	-2.11%	807,311
Nov 18, 2025	32.78	33.43	32.65	33.17	33.17	1.04%	946,328
Nov 17, 2025	34.06	34.13	32.50	32.83	32.83	-4.84%	1,449,683
Nov 14, 2025	32.97	34.90	32.90	34.50	34.50	4.90%	1,024,389
Nov 13, 2025	33.85	34.33	32.70	32.89	32.89	-2.86%	1,023,410
Nov 12, 2025	34.94	35.29	33.82	33.86	33.86	-3.31%	1,303,461
Nov 11, 2025	34.44	35.52	34.28	35.02	35.02	3.12%	938,347
Nov 10, 2025	35.32	35.74	33.81	33.96	33.96	-2.83%	1,455,658
Nov 7, 2025	34.12	35.14	33.81	34.95	34.95	1.92%	1,508,864
Nov 6, 2025	35.31	35.62	33.85	34.29	34.29	-8.14%	2,919,325
Nov 5, 2025	37.65	38.83	37.12	37.33	37.33	-0.29%	1,221,343
Nov 4, 2025	37.32	37.83	36.92	37.44	37.44	-1.50%	881,401