Dark

KNTK
Kinetik Holdings Inc.
stock NYSE

Market Open

Mar 16, 2026 2:56:56 PM EDT

44.94USD+0.223%(+0.10)648,738

44.92Bid 44.96Ask 0.04Spread

Pre-market

Mar 13, 2026 8:37:30 AM EDT

46.04USD+2.676%(+1.20)0

After-hours

Mar 13, 2026 4:00:30 PM EDT

44.84USD-0.067%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	44.1100	45.080000	43.7100	44.9400	+0.223%	648,738	0.000%
2026-03-13	45.3000	45.510000	43.9550	44.8400	-0.665%	1,117,222	+0.223%
2026-03-12	46.1900	46.643200	45.1400	45.1400	-2.167%	672,985	-0.443%
2026-03-11	45.3800	46.240000	44.5700	46.1400	+2.057%	856,899	-2.601%
2026-03-10	45.2000	45.900000	44.5900	45.2100	-0.353%	1,594,241	-0.597%
2026-03-09	45.6000	45.880000	44.6500	45.3700	-0.461%	1,353,720	-0.948%
2026-03-06	45.8000	46.160000	45.0500	45.5800	-0.328%	974,331	-1.404%
2026-03-05	45.8900	46.635000	44.8700	45.7300	+0.285%	1,322,698	-1.728%
2026-03-04	46.3000	46.710000	45.2000	45.6000	-1.745%	1,312,509	-1.447%
2026-03-03	46.1000	46.450000	44.9000	46.4100	-1.087%	1,604,483	-3.167%
2026-03-02	46.6200	47.500000	45.9900	46.9200	+3.144%	2,279,159	-4.220%
2026-02-27	45.3100	45.820000	44.6400	45.4900	-3.213%	3,902,290	-1.209%
2026-02-26	44.5700	48.365000	44.2500	47.0000	+8.021%	3,674,236	-4.383%
2026-02-25	43.8900	44.170000	42.5700	43.5100	-1.517%	1,261,904	+3.287%
2026-02-24	44.6700	44.670000	43.0500	44.1800	-1.274%	1,876,025	+1.720%
2026-02-23	45.5200	46.000000	43.6600	44.7500	-1.778%	1,196,680	+0.425%
2026-02-20	44.8000	45.760000	44.4600	45.5600	+1.901%	1,767,945	-1.361%
2026-02-19	47.0000	47.000000	43.8350	44.7100	+0.382%	4,504,986	+0.514%
2026-02-18	41.5900	45.050000	40.9100	44.5400	+8.661%	4,261,805	+0.898%
2026-02-17	41.9400	41.940000	40.2600	40.9900	-1.324%	832,979	+9.636%
2026-02-13	40.5400	41.900000	40.5400	41.5400	+2.669%	913,656	+8.185%
2026-02-12	41.8300	42.420000	40.4200	40.4600	-3.368%	982,406	+11.073%
2026-02-11	42.4700	42.500000	41.2600	41.8700	+0.287%	889,365	+7.332%
2026-02-10	42.2000	42.600000	41.5600	41.7500	-1.183%	1,076,734	+7.641%
2026-02-09	41.4400	42.540000	41.0200	42.2500	+1.611%	1,057,532	+6.367%
2026-02-06	39.7000	41.590000	39.6901	41.5800	+1.862%	1,360,289	+8.081%
2026-02-05	41.2500	41.250000	39.6900	40.8200	-1.114%	1,360,766	+10.093%
2026-02-04	41.7100	42.300000	40.5335	41.2800	+0.073%	1,533,925	+8.866%
2026-02-03	40.7200	41.640000	40.2200	41.2500	+2.791%	1,265,710	+8.945%
2026-02-02	40.0000	41.530000	39.9500	40.1300	-1.907%	1,886,260	+11.986%
2026-01-30	40.5100	41.250000	39.9000	40.9100	+0.541%	1,572,511	+9.851%
2026-01-29	41.1800	41.720000	40.5500	40.6900	+0.098%	1,469,457	+10.445%
2026-01-28	39.6800	40.775000	39.6750	40.6500	+3.016%	1,384,908	+10.554%
2026-01-27	39.0100	40.000000	38.9250	39.4600	-1.103%	898,691	+13.887%
2026-01-26	40.0000	40.149900	39.3600	39.9000	+0.302%	970,745	+12.632%
2026-01-23	39.9500	40.950000	39.3950	39.7800	+1.221%	1,714,838	+12.971%
2026-01-22	39.1900	39.650000	38.8100	39.3000	+0.434%	664,430	+14.351%
2026-01-21	39.2800	39.950000	38.8500	39.1300	+1.163%	1,053,680	+14.848%
2026-01-20	38.3500	39.420000	38.2501	38.6800	+0.104%	1,156,145	+16.184%
2026-01-16	37.4500	39.640000	37.2500	38.6400	+2.930%	1,666,870	+16.304%
2026-01-15	37.3000	37.960000	36.5000	37.5400	+0.240%	697,553	+19.712%
2026-01-14	37.2400	37.959800	37.1200	37.4500	+0.645%	1,044,119	+20.000%
2026-01-13	37.0100	37.400000	36.0500	37.2100	+1.778%	758,226	+20.774%
2026-01-12	36.7000	37.047000	36.2150	36.5600	-0.381%	690,595	+22.921%
2026-01-09	36.8000	37.210000	35.9300	36.7000	+0.576%	920,507	+22.452%
2026-01-08	35.5600	37.030000	35.3300	36.4900	+2.558%	868,824	+23.157%
2026-01-07	35.4400	35.850000	34.6600	35.5800	-0.196%	936,654	+26.307%
2026-01-06	36.5200	36.710000	35.3800	35.6500	-2.168%	1,192,014	+26.059%
2026-01-05	37.5000	37.500000	35.3200	36.4400	-0.055%	1,439,312	+23.326%
2026-01-02	36.0500	36.740000	35.0800	36.4600	+1.137%	801,088	+23.258%
2025-12-31	36.0900	36.520000	35.9300	36.0500	+0.195%	649,331	+24.660%
2025-12-30	35.7200	36.370000	35.7200	35.9800	+0.531%	725,048	+24.903%
2025-12-29	35.7600	35.930000	35.4101	35.7900	+0.931%	908,258	+25.566%
2025-12-26	35.6800	35.810300	35.0500	35.4600	-0.756%	601,523	+26.734%
2025-12-24	35.0600	35.991000	35.0600	35.7300	+0.478%	404,623	+25.777%
2025-12-23	34.5600	35.930000	34.4400	35.5600	+2.894%	986,387	+26.378%
2025-12-22	34.0800	34.860000	33.8217	34.5600	+2.796%	677,269	+30.035%
2025-12-19	33.6000	34.050000	33.3800	33.6200	+0.119%	1,573,914	+33.670%
2025-12-18	34.4600	34.510000	33.5200	33.5800	-2.751%	899,957	+33.830%
2025-12-17	34.0000	35.060000	34.0000	34.5300	+1.798%	1,430,595	+30.148%
2025-12-16	35.1800	35.363500	33.8050	33.9200	-4.505%	1,213,902	+32.488%
2025-12-15	36.6200	36.940000	35.3400	35.5200	-2.551%	1,193,074	+26.520%
2025-12-12	37.9300	37.930000	36.3200	36.4500	-3.213%	1,118,514	+23.292%
2025-12-11	38.0700	38.740000	37.0900	37.6600	-1.722%	1,798,913	+19.331%
2025-12-10	37.4700	38.600000	37.1900	38.3200	+3.177%	3,048,769	+17.276%
2025-12-09	36.8000	38.100000	36.8000	37.1400	+0.541%	1,037,957	+21.002%
2025-12-08	36.6800	37.205000	36.1500	36.9400	+0.136%	1,270,957	+21.657%
2025-12-05	37.0000	37.885000	36.6800	36.8900	-0.297%	800,704	+21.822%
2025-12-04	35.9000	37.010000	35.6000	37.0000	+3.150%	804,992	+21.459%
2025-12-03	34.6200	36.010000	34.5200	35.8700	+3.911%	609,878	+25.286%
2025-12-02	35.7900	35.940000	34.5100	34.5200	-2.099%	1,052,346	+30.185%
2025-12-01	34.4000	35.670000	34.4000	35.2600	+1.672%	1,162,960	+27.453%
2025-11-28	34.0000	34.955000	33.9900	34.6800	+2.422%	443,666	+29.585%
2025-11-26	33.7100	34.760000	33.6950	33.8600	+1.560%	1,096,670	+32.723%
2025-11-25	32.6000	33.420000	32.2600	33.3400	+1.957%	1,035,809	+34.793%
2025-11-24	32.7700	33.200000	31.9100	32.7000	+0.153%	1,441,697	+37.431%
2025-11-21	31.3800	32.670000	31.3300	32.6500	+3.062%	1,956,601	+37.642%
2025-11-20	32.6700	33.390000	31.6200	31.6800	-2.433%	1,196,519	+41.856%
2025-11-19	32.7600	33.060000	32.3400	32.4700	-2.110%	807,311	+38.405%
2025-11-18	32.7800	33.430000	32.6500	33.1700	+1.036%	946,328	+35.484%
2025-11-17	34.0600	34.125000	32.5000	32.8300	-4.841%	1,449,683	+36.887%
2025-11-14	32.9700	34.900000	32.9000	34.5000	+4.895%	1,024,389	+30.261%
2025-11-13	33.8500	34.330000	32.7000	32.8900	-2.865%	1,023,410	+36.637%
2025-11-12	34.9400	35.290000	33.8200	33.8600	-3.312%	1,303,461	+32.723%
2025-11-11	34.4400	35.520000	34.2800	35.0200	+3.121%	938,347	+28.327%
2025-11-10	35.3200	35.738700	33.8100	33.9600	-2.833%	1,455,658	+32.332%
2025-11-07	34.1200	35.141200	33.8100	34.9500	+1.925%	1,508,864	+28.584%
2025-11-06	35.3100	35.620000	33.8500	34.2900	-8.144%	2,919,325	+31.059%
2025-11-05	37.6500	38.830000	37.1200	37.3300	-0.294%	1,221,343	+20.386%
2025-11-04	37.3200	37.830000	36.9200	37.4400	-1.500%	881,401	+20.032%
2025-11-03	38.5100	38.621900	37.1000	38.0100	-1.298%	922,977	+18.232%
2025-10-31	37.0500	39.020000	36.8500	38.5100	+4.505%	1,242,931	+16.697%
2025-10-30	38.0000	38.000000	36.8100	36.8500	-2.281%	1,289,544	+21.954%
2025-10-29	38.5600	39.050000	37.5200	37.7100	-2.659%	1,396,846	+19.173%
2025-10-28	39.0100	39.320000	38.1700	38.7400	-1.299%	1,085,793	+16.004%
2025-10-27	39.6700	39.950000	39.0301	39.2500	-2.702%	1,185,794	+14.497%
2025-10-24	40.9000	41.230000	39.7200	40.3400	-0.567%	2,027,924	+11.403%
2025-10-23	39.4600	40.640000	39.0000	40.5700	+4.079%	1,641,273	+10.772%
2025-10-22	37.2400	39.160000	37.0150	38.9800	+6.648%	1,571,727	+15.290%
2025-10-21	36.8800	37.260000	36.0300	36.5500	-0.273%	781,646	+22.955%
2025-10-20	36.0500	36.780000	35.8800	36.6500	+2.346%	732,383	+22.619%
2025-10-17	36.2500	36.870000	35.7400	35.8100	-1.023%	1,250,483	+25.496%
2025-10-16	37.0000	37.880000	36.1100	36.1800	-1.255%	1,185,869	+24.212%
2025-10-15	37.5800	38.790000	36.2150	36.6400	-2.032%	1,241,788	+22.653%
2025-10-14	36.4800	37.530000	36.3450	37.4000	+1.741%	924,419	+20.160%
2025-10-13	36.6900	37.430000	36.1400	36.7600	+2.168%	1,153,378	+22.252%
2025-10-10	37.2000	37.930000	35.9350	35.9800	-3.358%	956,638	+24.903%
2025-10-09	38.4500	38.790000	37.2100	37.2300	-2.996%	1,198,586	+20.709%
2025-10-08	39.0400	39.390000	37.7000	38.3800	-2.835%	1,418,167	+17.092%
2025-10-07	39.0000	39.670000	38.7000	39.5000	+1.490%	1,195,286	+13.772%
2025-10-06	39.5000	39.731000	38.3000	38.9200	+0.934%	1,282,806	+15.468%
2025-10-03	39.5600	39.755000	38.2100	38.5600	-2.082%	1,960,246	+16.546%
2025-10-02	40.3400	41.660000	38.9300	39.3800	-3.504%	1,773,680	+14.119%
2025-10-01	42.4600	42.460000	39.8900	40.8100	-4.516%	2,675,126	+10.120%
2025-09-30	44.3300	44.770000	42.4500	42.7400	-4.041%	1,101,139	+5.147%
2025-09-29	45.9900	46.209100	44.1400	44.5400	-2.325%	778,337	+0.898%
2025-09-26	45.5700	46.625000	45.2100	45.6000	+0.751%	851,087	-1.447%
2025-09-25	46.1100	46.110000	45.1200	45.2600	-2.352%	997,051	-0.707%
2025-09-24	45.5000	46.880000	45.5000	46.3500	+1.801%	1,249,067	-3.042%
2025-09-23	44.0500	45.940000	43.8700	45.5300	+4.499%	1,035,813	-1.296%
2025-09-22	42.9700	43.880000	42.4100	43.5700	+1.467%	1,009,833	+3.144%
2025-09-19	44.2200	44.730000	42.4700	42.9400	-2.785%	2,741,136	+4.658%
2025-09-18	44.6100	44.740000	43.8000	44.1700	+0.091%	1,239,951	+1.743%
2025-09-17	42.7500	44.830000	42.7350	44.1300	+3.132%	1,292,047	+1.835%
2025-09-16	42.6600	43.000000	42.4000	42.7900	+0.659%	652,403	+5.025%
2025-09-15	44.0000	44.095000	42.3400	42.5100	-2.790%	1,077,969	+5.716%
2025-09-12	43.3000	43.870000	43.1400	43.7300	+1.110%	1,202,920	+2.767%
2025-09-11	41.9500	43.405000	41.7701	43.2500	+2.878%	1,306,766	+3.908%
2025-09-10	42.2300	43.130000	41.7650	42.0400	+0.024%	917,181	+6.898%
2025-09-09	41.6900	42.450000	41.6900	42.0300	+1.131%	918,979	+6.924%
2025-09-08	42.3500	42.730000	41.1800	41.5600	-0.930%	1,291,061	+8.133%
2025-09-05	42.7400	42.900000	41.6100	41.9500	-1.733%	1,514,361	+7.128%
2025-09-04	41.7800	42.820000	41.5300	42.6900	+2.992%	976,068	+5.271%
2025-09-03	41.1000	42.010000	40.7250	41.4500	+1.444%	1,242,077	+8.420%
2025-09-02	41.3900	41.700000	40.0600	40.8600	-2.319%	2,408,500	+9.985%
2025-08-29	42.6500	42.965000	41.4400	41.8300	-2.198%	7,594,606	+7.435%
2025-08-28	41.8900	42.820000	41.6000	42.7700	+2.101%	1,414,920	+5.074%
2025-08-27	41.1300	42.025000	40.8850	41.8900	+1.552%	1,621,715	+7.281%
2025-08-26	42.3400	42.610000	41.1300	41.2500	+1.501%	2,052,245	+8.945%
2025-08-25	40.5500	40.830000	39.9500	40.6400	-0.147%	895,078	+10.581%
2025-08-22	40.0500	41.040000	39.9900	40.7000	+2.184%	969,453	+10.418%
2025-08-21	39.6600	40.010000	39.4200	39.8300	+0.252%	838,956	+12.830%
2025-08-20	40.0300	40.180000	39.2500	39.7300	-0.326%	656,273	+13.114%
2025-08-19	39.7500	40.270000	39.6600	39.8600	-0.375%	566,300	+12.745%
2025-08-18	40.9800	40.980000	39.8550	40.0100	-1.984%	579,092	+12.322%
2025-08-15	40.9300	41.380000	40.7800	40.8200	-0.244%	656,555	+10.093%
2025-08-14	41.3300	41.565000	40.5200	40.9200	-2.432%	721,513	+9.824%
2025-08-13	42.0100	42.180000	40.8300	41.9400	-0.024%	833,058	+7.153%
2025-08-12	40.8000	42.175000	40.6000	41.9500	+3.071%	769,185	+7.128%
2025-08-11	41.0200	41.400000	40.6600	40.7000	-1.453%	774,397	+10.418%
2025-08-08	41.8100	41.810000	40.7800	41.3000	-0.554%	782,197	+8.814%
2025-08-07	43.0600	43.950000	41.0300	41.5300	-0.024%	1,790,754	+8.211%
2025-08-06	42.5900	42.740000	41.5400	41.5400	-1.424%	1,094,306	+8.185%
2025-08-05	42.8000	43.210100	41.3100	42.1400	-2.250%	1,361,372	+6.645%
2025-08-04	42.8000	43.870000	42.7000	43.1100	+0.724%	1,195,590	+4.245%
2025-08-01	43.0200	43.284800	41.7350	42.8000	-1.337%	1,133,309	+5.000%
2025-07-31	42.5400	43.925000	42.5400	43.3800	+1.640%	980,686	+3.596%
2025-07-30	43.1800	43.550000	42.4100	42.6800	-1.227%	1,264,934	+5.295%
2025-07-29	42.5400	43.250000	42.1500	43.2100	+2.442%	951,469	+4.004%
2025-07-28	41.7600	42.240000	41.5500	42.1800	+2.428%	945,492	+6.543%
2025-07-25	42.4300	42.690000	41.0800	41.1800	-4.543%	835,241	+9.131%
2025-07-24	42.0000	43.390000	41.8521	43.1400	+2.788%	1,405,366	+4.172%
2025-07-23	41.9400	42.200000	41.5550	41.9700	+1.084%	847,100	+7.076%
2025-07-22	41.2300	42.040000	41.2300	41.5200	+0.948%	819,363	+8.237%
2025-07-21	42.7500	42.750000	41.0660	41.1300	-3.834%	1,123,232	+9.263%
2025-07-18	41.9300	43.390000	41.7210	42.7700	+3.035%	1,451,384	+5.074%
2025-07-17	40.1500	41.680000	39.9900	41.5100	+3.105%	1,893,175	+8.263%
2025-07-16	41.0000	41.470000	40.1100	40.2600	-1.924%	1,552,600	+11.624%
2025-07-15	41.4000	41.539900	40.1000	41.0500	-1.251%	1,566,460	+9.476%
2025-07-14	41.0000	41.670000	40.6100	41.5700	+0.314%	1,501,130	+8.107%
2025-07-11	41.4400	41.920000	41.0300	41.4400	0.000%	1,390,234	+8.446%
2025-07-10	41.9200	42.035000	41.2550	41.4400	-0.719%	1,352,224	+8.446%
2025-07-09	43.1500	43.150000	41.6700	41.7400	-2.681%	1,108,232	+7.667%
2025-07-08	42.7100	43.010000	42.1400	42.8900	+0.281%	1,198,415	+4.780%
2025-07-07	43.5100	43.710000	42.0550	42.7700	-2.463%	992,887	+5.074%
2025-07-03	43.5600	44.300000	43.4950	43.8500	+0.320%	465,828	+2.486%
2025-07-02	43.5900	44.010000	43.0200	43.7100	+1.134%	1,054,693	+2.814%
2025-07-01	44.0600	44.255000	43.1100	43.2200	-1.884%	942,874	+3.980%
2025-06-30	44.1000	44.760000	43.6800	44.0500	-0.159%	1,554,865	+2.020%
2025-06-27	43.7700	45.260000	43.5600	44.1200	+0.455%	2,823,338	+1.859%
2025-06-26	42.1700	43.940000	41.8000	43.9200	+4.821%	1,726,018	+2.322%
2025-06-25	42.5300	42.660000	41.4150	41.9000	-1.597%	1,118,522	+7.255%
2025-06-24	41.6900	42.810000	41.2350	42.5800	+2.380%	1,163,134	+5.543%
2025-06-23	43.2000	43.300000	41.4800	41.5900	-2.963%	1,332,195	+8.055%
2025-06-20	43.2000	43.595000	42.8300	42.8600	-0.070%	1,053,770	+4.853%
2025-06-18	42.8300	43.295000	42.2200	42.8900	+0.187%	993,045	+4.780%
2025-06-17	43.7000	44.180000	42.5750	42.8100	-2.037%	1,211,975	+4.975%
2025-06-16	44.2100	45.215000	42.9200	43.7000	-1.109%	1,039,232	+2.838%
2025-06-13	44.6500	45.310000	44.1104	44.1900	-0.630%	993,905	+1.697%
2025-06-12	44.0600	44.510000	43.9500	44.4700	-0.359%	813,882	+1.057%
2025-06-11	43.6400	44.650000	43.5900	44.6300	+3.048%	1,466,186	+0.695%
2025-06-10	43.7600	44.340000	43.1500	43.3100	+0.069%	1,380,722	+3.764%
2025-06-09	44.2000	44.330000	42.7600	43.2800	-1.793%	1,370,890	+3.835%
2025-06-06	44.4300	44.440000	43.2200	44.0700	+0.801%	2,504,005	+1.974%
2025-06-05	44.1700	44.280000	42.8700	43.7200	-4.228%	3,096,850	+2.790%
2025-06-04	46.0200	47.245000	45.3700	45.6500	-1.019%	1,154,023	-1.555%
2025-06-03	45.0200	46.250000	44.4900	46.1200	+2.330%	1,050,290	-2.559%
2025-06-02	45.5400	45.540000	44.2500	45.0700	+1.190%	772,163	-0.288%
2025-05-30	45.1700	45.170000	43.8510	44.5400	-1.460%	1,461,991	+0.898%
2025-05-29	45.0700	45.470000	44.6900	45.2000	-0.790%	669,218	-0.575%
2025-05-28	46.5800	46.690000	45.4700	45.5600	-1.513%	760,723	-1.361%
2025-05-27	45.2000	46.375000	45.0000	46.2600	+3.167%	777,826	-2.853%
2025-05-23	43.6300	45.189900	43.6000	44.8400	+0.968%	764,631	+0.223%
2025-05-22	43.9700	44.760000	43.5700	44.4100	+0.113%	796,608	+1.193%
2025-05-21	46.2000	46.200000	44.1800	44.3600	-3.983%	928,322	+1.307%
2025-05-20	45.2000	46.560000	44.8500	46.2000	+2.781%	1,671,774	-2.727%
2025-05-19	44.4100	45.210000	44.1236	44.9500	-0.904%	779,298	-0.022%
2025-05-16	45.0000	45.420000	44.3700	45.3600	+0.354%	891,862	-0.926%
2025-05-15	45.6000	46.540000	45.0400	45.2000	-3.004%	1,825,984	-0.575%
2025-05-14	44.6400	47.450000	44.0200	46.6000	+3.625%	4,569,846	-3.562%
2025-05-13	43.3800	45.205000	43.0500	44.9700	+3.785%	1,046,844	-0.067%
2025-05-12	43.7000	44.470000	42.8800	43.3300	+3.884%	903,224	+3.716%
2025-05-09	42.3400	42.760000	41.6700	41.7100	-1.558%	819,044	+7.744%
2025-05-08	41.5600	42.570000	41.1150	42.3700	+5.032%	1,577,258	+6.066%
2025-05-07	41.0900	41.090000	39.8275	40.3400	-0.395%	1,350,317	+11.403%
2025-05-06	40.3800	40.720000	39.3300	40.5000	+0.947%	1,201,130	+10.963%
2025-05-05	41.0200	41.105000	39.9100	40.1200	-3.465%	1,060,864	+12.014%
2025-05-02	41.6900	42.080000	40.7250	41.5600	+1.119%	1,009,219	+8.133%
2025-05-01	41.0800	42.220000	40.6400	41.1000	-0.581%	932,828	+9.343%
2025-04-30	42.1000	42.205000	40.8600	41.3400	-3.927%	857,275	+8.708%
2025-04-29	42.6100	43.286881	42.4800	43.0300	-0.944%	667,099	+4.439%
2025-04-28	42.7900	43.460000	42.3900	43.4400	+1.472%	672,136	+3.453%
2025-04-25	42.1600	42.910000	42.1000	42.8100	-1.017%	467,503	+4.975%
2025-04-24	42.2100	43.670000	42.0940	43.2500	+3.370%	710,249	+3.908%
2025-04-23	42.8500	43.600000	41.6150	41.8400	0.000%	840,094	+7.409%
2025-04-22	41.7000	42.470000	41.1200	41.8400	+2.549%	798,733	+7.409%
2025-04-21	43.0500	43.310000	40.4400	40.8000	-6.743%	759,585	+10.147%
2025-04-17	43.3500	44.750000	43.3500	43.7500	+0.993%	733,658	+2.720%
2025-04-16	43.2400	43.965400	42.8900	43.3200	+0.092%	644,873	+3.740%
2025-04-15	42.6600	44.230000	42.6600	43.2800	+0.325%	594,144	+3.835%
2025-04-14	43.5300	43.790000	42.2850	43.1400	+1.817%	665,069	+4.172%
2025-04-11	43.2700	43.270000	41.2170	42.3700	-1.028%	880,486	+6.066%
2025-04-10	43.5100	44.000000	40.7850	42.8100	-5.371%	1,309,270	+4.975%
2025-04-09	40.7800	45.785000	39.3671	45.2400	+7.612%	2,166,384	-0.663%
2025-04-08	45.9000	46.155000	41.2314	42.0400	-3.578%	1,194,982	+6.898%
2025-04-07	42.0700	46.180000	41.0200	43.6000	+0.322%	1,751,812	+3.073%
2025-04-04	46.9000	47.300000	43.1600	43.4600	-11.577%	1,859,410	+3.405%
2025-04-03	51.4100	52.030000	49.0600	49.1500	-8.694%	558,645	-8.566%
2025-04-02	52.3500	54.150000	51.9800	53.8300	+1.337%	944,571	-16.515%
2025-04-01	51.8300	53.245000	51.2200	53.1200	+2.272%	589,422	-15.399%
2025-03-31	50.8200	52.145000	50.4300	51.9400	+1.366%	506,711	-13.477%
2025-03-28	51.3400	51.540000	50.2600	51.2400	-0.486%	488,006	-12.295%
2025-03-27	52.5800	52.580000	51.1300	51.4900	-2.036%	436,860	-12.721%
2025-03-26	53.5200	53.520000	52.3709	52.5600	-1.091%	554,035	-14.498%
2025-03-25	54.1400	54.940000	52.5300	53.1400	-0.877%	748,473	-15.431%
2025-03-24	53.4400	54.280000	53.0300	53.6100	+1.669%	637,051	-16.172%
2025-03-21	53.2600	53.320000	52.1500	52.7300	-1.825%	793,289	-14.773%
2025-03-20	53.9400	54.260000	53.4100	53.7100	-1.123%	542,715	-16.328%
2025-03-19	53.6500	54.630000	53.0800	54.3200	+1.837%	500,443	-17.268%
2025-03-18	53.9500	54.365000	53.2400	53.3400	-1.241%	452,595	-15.748%
2025-03-17	53.2000	54.150000	52.9600	54.0100	+1.925%	806,863	-16.793%
2025-03-14	52.2500	53.610000	51.8400	52.9900	+2.614%	906,610	-15.192%
2025-03-13	51.7700	52.440000	51.0400	51.6400	-0.597%	933,498	-12.974%
2025-03-12	52.3100	53.480000	51.0300	51.9500	+2.003%	1,427,075	-13.494%
2025-03-11	49.9600	51.750000	49.9100	50.9300	+2.868%	1,192,578	-11.761%
2025-03-10	50.6400	51.000000	48.6500	49.5100	-3.282%	1,483,930	-9.230%
2025-03-07	51.8100	52.133000	49.9000	51.1900	+0.020%	1,400,583	-12.209%
2025-03-06	53.3300	53.570000	51.1400	51.1800	-5.011%	992,754	-12.192%
2025-03-05	54.3000	55.160000	52.8250	53.8800	-1.822%	1,365,612	-16.592%
2025-03-04	54.7700	55.960000	53.4500	54.8800	-3.567%	2,229,815	-18.112%
2025-03-03	58.5300	59.220000	56.5500	56.9100	-2.451%	902,732	-21.033%
2025-02-28	55.4500	59.740000	55.4500	58.3400	+4.123%	1,282,981	-22.969%
2025-02-27	55.0900	56.970000	53.5100	56.0300	-4.107%	2,542,772	-19.793%
2025-02-26	57.2900	58.600000	56.8500	58.4300	+2.761%	1,236,610	-23.087%
2025-02-25	58.2900	58.290000	54.6487	56.8600	-2.202%	1,088,248	-20.964%
2025-02-24	59.0100	59.560000	57.5700	58.1400	-1.508%	870,765	-22.704%
2025-02-21	60.0100	60.110000	58.1900	59.0300	-0.690%	590,435	-23.869%
2025-02-20	60.4800	60.480000	58.3650	59.4400	-2.140%	669,262	-24.394%
2025-02-19	61.3100	61.730000	59.9809	60.7400	-0.540%	455,963	-26.013%
2025-02-18	61.3500	61.950000	60.3700	61.0700	-0.408%	541,629	-26.412%
2025-02-14	61.3400	62.120000	61.2200	61.3200	+0.082%	545,811	-26.712%
2025-02-13	61.5400	62.240000	60.0000	61.2700	-0.277%	720,634	-26.653%
2025-02-12	61.6100	62.640000	61.2000	61.4400	-2.197%	631,946	-26.855%
2025-02-11	63.4600	63.470000	61.3100	62.8200	-1.288%	578,911	-28.462%
2025-02-10	63.5700	64.480000	63.2500	63.6400	+0.856%	535,587	-29.384%
2025-02-07	63.0200	63.850000	62.2100	63.1000	+0.831%	529,298	-28.780%
2025-02-06	64.5900	64.680000	62.5000	62.5800	-2.947%	459,171	-28.188%
2025-02-05	63.9200	66.270000	63.3900	64.4800	+1.784%	905,458	-30.304%
2025-02-04	63.9000	64.380000	62.8012	63.3500	-1.355%	584,123	-29.061%
2025-02-03	62.5600	64.720000	62.5000	64.2200	-0.326%	651,145	-30.022%
2025-01-31	65.9600	66.330000	64.1000	64.4300	-2.067%	1,087,866	-30.250%
2025-01-30	65.1800	66.440000	64.9600	65.7900	+1.638%	721,739	-31.692%
2025-01-29	63.1200	64.870000	62.9900	64.7300	+2.050%	597,742	-30.573%
2025-01-28	61.7800	63.790000	60.7800	63.4300	+3.525%	701,950	-29.150%
2025-01-27	65.2600	65.260000	60.8100	61.2700	-7.517%	1,083,209	-26.653%
2025-01-24	65.3500	66.400000	64.7200	66.2500	+0.669%	561,969	-32.166%
2025-01-23	65.5000	66.010000	64.8400	65.8100	+0.936%	404,497	-31.713%
2025-01-22	66.6000	66.600000	63.8400	65.2000	-1.911%	997,544	-31.074%
2025-01-21	65.3000	67.600000	64.7400	66.4700	+1.995%	984,950	-32.391%
2025-01-17	64.4900	65.390000	64.0300	65.1700	+0.882%	500,793	-31.042%
2025-01-16	62.3200	65.310000	62.0101	64.6000	+3.659%	714,294	-30.433%
2025-01-15	62.8800	63.340000	62.0201	62.3200	+0.646%	655,781	-27.888%
2025-01-14	60.6100	61.940000	60.6100	61.9200	+2.178%	401,493	-27.422%
2025-01-13	60.1800	61.065000	59.9368	60.6000	+0.315%	407,000	-25.842%
2025-01-10	60.3100	60.879900	59.7600	60.4100	+1.274%	456,464	-25.608%
2025-01-08	58.8700	60.250000	58.5100	59.6500	+0.387%	368,494	-24.661%
2025-01-07	58.6300	59.825000	58.4700	59.4200	+1.573%	516,228	-24.369%
2025-01-06	60.1500	60.412800	58.2200	58.5000	-1.813%	453,436	-23.179%
2025-01-03	59.3200	60.170000	59.1400	59.5800	+1.292%	857,603	-24.572%
2025-01-02	57.2800	58.860000	56.9600	58.8200	+3.721%	336,752	-23.597%
2024-12-31	56.7300	57.300000	56.4650	56.7100	+0.194%	423,424	-20.755%
2024-12-30	56.3800	57.190000	55.6000	56.6000	+0.337%	325,372	-20.601%
2024-12-27	57.0300	57.070000	56.0800	56.4100	-1.052%	198,520	-20.333%
2024-12-26	57.2600	57.430000	56.5800	57.0100	-1.162%	386,848	-21.172%
2024-12-24	57.6000	58.030000	57.2400	57.6800	+0.575%	197,493	-22.087%
2024-12-23	57.0900	57.555000	56.3000	57.3500	-0.710%	561,731	-21.639%
2024-12-20	54.0900	57.990000	54.0900	57.7600	+5.846%	1,352,599	-22.195%
2024-12-19	55.0000	55.630000	54.0575	54.5700	-0.128%	978,513	-17.647%
2024-12-18	56.0700	56.630000	54.4300	54.6400	-2.724%	774,384	-17.753%
2024-12-17	55.9900	56.670000	54.3100	56.1700	-0.461%	700,396	-19.993%
2024-12-16	56.7600	57.190000	55.7901	56.4300	-0.669%	757,873	-20.362%
2024-12-13	58.0300	58.440000	56.6200	56.8100	-2.304%	383,210	-20.894%
2024-12-12	56.1000	58.200000	55.9700	58.1500	+3.176%	791,482	-22.717%
2024-12-11	55.8700	57.005000	55.6673	56.3600	+1.641%	468,723	-20.263%
2024-12-10	56.3800	56.805000	55.2600	55.4500	-1.457%	668,954	-18.954%
2024-12-09	58.5000	58.665000	56.1200	56.2700	-3.316%	597,940	-20.135%
2024-12-06	58.7500	58.930000	57.0150	58.2000	-0.970%	453,004	-22.784%
2024-12-05	57.0800	59.010000	57.0800	58.7700	+2.961%	366,507	-23.532%
2024-12-04	57.5000	57.940000	56.5500	57.0800	-0.575%	505,353	-21.268%
2024-12-03	57.8400	57.900000	57.2100	57.4100	+0.402%	230,376	-21.721%
2024-12-02	58.9500	58.950000	56.8200	57.1800	-3.118%	562,298	-21.406%
2024-11-29	59.3000	59.580000	58.4100	59.0200	+0.614%	383,283	-23.856%
2024-11-27	58.8600	59.280000	58.3000	58.6600	-0.845%	517,794	-23.389%
2024-11-26	59.2100	60.000000	58.3700	59.1600	-0.034%	632,857	-24.037%
2024-11-25	61.6800	61.830000	58.7700	59.1800	-4.006%	869,909	-24.062%
2024-11-22	62.2000	62.500000	61.1800	61.6500	-0.789%	534,029	-27.105%
2024-11-21	61.2000	62.550000	60.6501	62.1400	+2.558%	436,312	-27.679%
2024-11-20	60.2100	60.640000	59.8700	60.5900	+0.748%	401,462	-25.829%
2024-11-19	58.5300	60.150000	58.5300	60.1400	+1.434%	579,049	-25.274%
2024-11-18	57.9000	59.330000	57.9000	59.2900	+2.773%	447,512	-24.203%
2024-11-15	57.1900	58.000000	57.0700	57.6900	+1.104%	523,521	-22.101%
2024-11-14	56.1600	57.095000	55.7600	57.0600	+2.423%	473,705	-21.241%
2024-11-13	56.3300	56.790000	55.7000	55.7100	-0.784%	533,062	-19.332%
2024-11-12	57.7800	57.790000	55.9100	56.1500	-2.382%	470,434	-19.964%
2024-11-11	58.0000	58.680000	57.1901	57.5200	-0.759%	551,445	-21.871%
2024-11-08	56.3500	57.975000	56.0000	57.9600	+2.730%	726,399	-22.464%
2024-11-07	55.0200	57.151700	53.4800	56.4200	+7.508%	1,234,784	-20.347%
2024-11-06	51.7600	53.410000	51.7500	52.4800	+4.981%	864,810	-14.367%
2024-11-05	48.8600	50.180000	48.8600	49.9900	+2.565%	478,926	-10.102%
2024-11-04	47.9400	48.850000	47.8582	48.7400	+2.052%	292,657	-7.796%
2024-11-01	49.0000	49.135000	47.5000	47.7600	-1.870%	233,621	-5.905%
2024-10-31	49.1700	49.668400	48.6600	48.6700	-0.734%	252,818	-7.664%
2024-10-30	48.9800	49.460000	48.7450	49.0300	+0.307%	248,105	-8.342%
2024-10-29	48.9000	49.160000	48.2900	48.8800	-0.082%	374,125	-8.061%
2024-10-28	48.5600	49.070000	48.3100	48.9200	-1.450%	548,294	-8.136%
2024-10-25	51.6900	51.969900	49.0800	49.6400	-3.761%	1,232,651	-9.468%
2024-10-24	51.0500	51.720000	50.8985	51.5800	+1.716%	381,139	-12.873%
2024-10-23	50.4100	50.850000	50.2750	50.7100	+0.396%	253,077	-11.378%
2024-10-22	50.2500	50.577200	49.9000	50.5100	+0.517%	206,699	-11.028%
2024-10-21	50.8400	51.160000	50.1200	50.2500	-0.770%	336,720	-10.567%
2024-10-18	50.3800	50.830000	49.8800	50.6400	+1.850%	391,881	-11.256%
2024-10-17	49.9000	50.750000	49.6600	49.7200	-0.080%	368,947	-9.614%
2024-10-16	49.6200	50.210000	49.1700	49.7600	+1.406%	655,555	-9.686%
2024-10-15	49.2200	49.350000	48.8250	49.0700	-1.644%	359,549	-8.417%
2024-10-14	49.6900	50.074000	49.5700	49.8900	+0.402%	441,676	-9.922%
2024-10-11	48.5400	49.700000	48.5400	49.6900	+2.369%	489,900	-9.559%
2024-10-10	48.7800	49.120000	48.3400	48.5400	-0.492%	439,012	-7.417%
2024-10-09	47.8000	49.080000	47.7800	48.7800	+1.351%	322,351	-7.872%
2024-10-08	48.3000	48.540000	47.6188	48.1300	-0.783%	448,699	-6.628%
2024-10-07	48.2500	48.690000	47.8500	48.5100	+0.103%	529,130	-7.359%
2024-10-04	47.8900	48.490000	47.8000	48.4600	+1.700%	357,856	-7.264%
2024-10-03	46.8200	47.800000	46.4800	47.6500	+1.991%	333,920	-5.687%
2024-10-02	46.3500	46.950000	45.9600	46.7200	+1.764%	453,910	-3.810%
2024-10-01	44.6600	46.010000	44.5700	45.9100	+1.436%	496,946	-2.113%
2024-09-30	44.7300	45.330000	44.4721	45.2600	+0.779%	401,772	-0.707%
2024-09-27	45.0000	45.230000	44.6100	44.9100	+0.290%	449,035	+0.067%
2024-09-26	46.6500	46.810000	44.7400	44.7800	-5.147%	501,028	+0.357%
2024-09-25	47.4600	47.800000	46.9400	47.2100	-0.422%	325,898	-4.808%
2024-09-24	47.7400	47.740000	47.0000	47.4100	+0.275%	270,599	-5.210%
2024-09-23	45.9900	47.340000	45.9900	47.2800	+3.186%	357,171	-4.949%

.dark-mode .RfST12{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfST12{ color: #333333; background-color: white; border: 2px solid #333333; }KNTKKinetik Holdings Inc.stock NYSE

KNTK
Kinetik Holdings Inc.
stock NYSE