Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.00	37.89	36.68	36.89	36.89	-0.30%	800,580
Dec 4, 2025	35.90	37.01	35.60	37.00	37.00	3.15%	804,901
Dec 3, 2025	34.62	36.01	34.52	35.87	35.87	3.91%	609,717
Dec 2, 2025	35.79	35.94	34.51	34.52	34.52	-2.10%	1,052,276
Dec 1, 2025	34.40	35.67	34.40	35.26	35.26	1.67%	1,162,940
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
Nov 3, 2025	38.51	38.62	37.10	38.01	38.01	-1.30%	922,977
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	39.56	-0.57%	2,027,924
Oct 23, 2025	39.46	40.64	39.00	40.57	39.79	4.08%	1,641,273
Oct 22, 2025	37.24	39.16	37.02	38.98	38.23	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	35.12	-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	36.68	1.74%	924,419
Oct 13, 2025	36.69	37.43	36.14	36.76	36.05	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	37.64	-2.84%	1,418,167
Oct 7, 2025	39.00	39.67	38.70	39.50	38.74	1.49%	1,195,286
Oct 6, 2025	39.50	39.73	38.30	38.92	38.17	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	38.62	-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	43.68	-2.32%	778,337
Sep 26, 2025	45.57	46.63	45.21	45.60	44.72	0.75%	851,087