Dark

KNTK
Kinetik Holdings Inc.
stock NYSE

Market Open

Sep 1, 2026 1:33:24 PM EDT

54.99USD+0.292%(+0.16)194,916

54.94Bid 55.08Ask 0.14Spread

Pre-market

Aug 28, 2026 9:08:30 AM EDT

54.38USD-0.821%(-0.45)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

54.83USD-0.018%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	55.7500	55.810000	54.9000	54.9900	+0.292%	194,916	0.000%
2026-08-31	54.7500	55.000000	53.5550	54.8300	+1.896%	842,760	+0.292%
2026-08-28	54.6000	54.625000	53.7150	53.8100	-1.048%	869,330	+2.193%
2026-08-27	54.9900	55.730000	53.4500	54.3800	-1.307%	990,396	+1.122%
2026-08-26	54.0800	55.780000	53.8200	55.1000	+1.604%	1,227,653	-0.200%
2026-08-25	54.1900	54.910000	54.1000	54.2300	-0.859%	1,362,463	+1.401%
2026-08-24	54.4000	54.840000	53.9400	54.7000	+0.367%	1,193,574	+0.530%
2026-08-21	54.9000	55.580000	54.0000	54.5000	+0.202%	1,257,993	+0.899%
2026-08-20	55.5000	56.100000	54.2500	54.3900	-0.585%	1,119,428	+1.103%
2026-08-19	55.0000	55.340000	53.6800	54.7100	+0.312%	998,876	+0.512%
2026-08-18	54.2100	54.865000	53.8500	54.5400	+2.945%	953,809	+0.825%
2026-08-17	53.0600	53.500000	52.1041	52.9800	-0.861%	840,819	+3.794%
2026-08-14	52.2500	54.120000	52.1100	53.4400	+3.446%	934,715	+2.900%
2026-08-13	50.5600	51.910000	50.4200	51.6600	+0.800%	1,027,433	+6.446%
2026-08-12	51.2900	51.780000	51.1400	51.2500	+0.274%	672,051	+7.298%
2026-08-11	51.7200	52.690000	50.9900	51.1100	-0.312%	1,605,091	+7.591%
2026-08-10	49.5400	51.350000	49.4200	51.2700	+4.250%	1,392,631	+7.256%
2026-08-07	49.4200	50.480000	48.8000	49.1800	-1.973%	1,145,816	+11.814%
2026-08-06	50.0000	51.175000	49.7100	50.1700	+3.764%	2,278,213	+9.607%
2026-08-05	49.0000	49.020000	47.8000	48.3500	-0.678%	972,039	+13.733%
2026-08-04	48.5900	48.990000	47.4000	48.6800	-1.438%	1,045,792	+12.962%
2026-08-03	49.6100	50.140000	48.8300	49.3900	-2.333%	1,050,561	+11.338%
2026-07-31	50.0500	50.610000	49.6100	50.5700	+1.100%	754,377	+8.740%
2026-07-30	49.8300	50.360000	49.2550	50.0200	-1.146%	887,506	+9.936%
2026-07-29	51.1500	51.430000	50.3900	50.6000	+2.450%	1,238,789	+8.676%
2026-07-28	48.8300	49.855000	48.4930	49.3900	+1.147%	1,148,176	+11.338%
2026-07-27	49.2600	50.010000	48.5501	48.8300	-3.173%	744,264	+12.615%
2026-07-24	50.6100	51.530000	50.2000	50.4300	-2.475%	832,135	+9.042%
2026-07-23	52.1400	52.540000	51.3900	51.7100	+0.174%	990,211	+6.343%
2026-07-22	51.2900	52.090000	51.0300	51.6200	+1.355%	734,344	+6.528%
2026-07-21	51.5400	51.740000	50.3900	50.9300	-0.352%	897,723	+7.972%
2026-07-20	50.9800	51.340000	50.6600	51.1100	+1.651%	843,807	+7.591%
2026-07-17	50.4000	50.450000	49.6600	50.2800	+0.822%	819,627	+9.368%
2026-07-16	48.7100	50.080000	48.7015	49.8700	+2.297%	1,176,313	+10.267%
2026-07-15	50.5500	50.570000	48.6850	48.7500	-3.561%	783,260	+12.800%
2026-07-14	51.1000	51.300000	50.1800	50.5500	+0.040%	693,829	+8.783%
2026-07-13	48.9200	50.640000	48.8500	50.5300	+4.574%	960,904	+8.826%
2026-07-10	48.3000	48.465000	47.4400	48.3200	+0.083%	495,091	+13.804%
2026-07-09	48.8000	49.210000	48.1500	48.2800	-1.308%	612,023	+13.898%
2026-07-08	49.8400	49.930000	48.6900	48.9200	-0.407%	682,315	+12.408%
2026-07-07	47.7900	49.630000	47.7900	49.1200	+3.519%	876,150	+11.950%
2026-07-06	47.4500	48.365000	47.3900	47.4500	-0.628%	512,242	+15.890%
2026-07-02	47.9800	48.115000	47.2550	47.7500	+0.315%	678,515	+15.162%
2026-07-01	48.3200	48.680000	47.2700	47.6000	-1.531%	958,571	+15.525%
2026-06-30	49.5200	50.020000	48.3300	48.3400	-2.185%	890,444	+13.757%
2026-06-29	49.8100	50.170000	49.1300	49.4200	-0.663%	813,974	+11.271%
2026-06-26	48.1200	49.820000	47.7300	49.7500	+3.603%	3,842,320	+10.533%
2026-06-25	48.3100	48.835000	47.4050	48.0200	-0.270%	1,332,854	+14.515%
2026-06-24	47.6100	48.825800	46.8200	48.1500	-0.742%	1,053,575	+14.206%
2026-06-23	46.9500	48.630000	46.7100	48.5100	+3.191%	1,161,271	+13.358%
2026-06-22	46.7400	47.630000	46.4350	47.0100	+1.032%	1,136,587	+16.975%
2026-06-18	45.2300	46.600000	44.2300	46.5300	+1.749%	2,793,003	+18.182%
2026-06-17	45.5000	45.750000	45.1850	45.7300	+0.727%	1,005,395	+20.249%
2026-06-16	45.1300	45.880000	45.0100	45.4000	-0.700%	957,196	+21.123%
2026-06-15	45.9900	46.770000	45.5000	45.7200	-3.626%	1,184,675	+20.276%
2026-06-12	46.8200	48.530000	46.5100	47.4400	+0.508%	1,004,380	+15.915%
2026-06-11	48.0500	48.145000	46.8250	47.2000	-0.882%	675,859	+16.504%
2026-06-10	46.0900	47.820000	45.9200	47.6200	+4.544%	947,562	+15.477%
2026-06-09	45.2500	46.130000	45.0600	45.5500	-0.241%	1,146,124	+20.724%
2026-06-08	45.5400	45.680000	45.0300	45.6600	+1.040%	823,645	+20.434%
2026-06-05	45.8100	46.100000	45.1400	45.1900	-1.289%	778,350	+21.686%
2026-06-04	45.3200	46.190000	45.2900	45.7800	-0.457%	819,976	+20.118%
2026-06-03	45.4400	46.580000	45.2300	45.9900	+0.966%	1,167,091	+19.569%
2026-06-02	45.5300	46.150000	45.4400	45.5500	+0.044%	690,743	+20.724%
2026-06-01	45.9500	47.000000	45.4600	45.5300	-0.914%	590,449	+20.778%
2026-05-29	46.3600	46.860000	45.3530	45.9500	-1.479%	1,094,531	+19.674%
2026-05-28	47.2900	47.900000	46.5900	46.6400	-1.603%	745,771	+17.903%
2026-05-27	48.0900	48.160000	47.0100	47.4000	-3.384%	818,308	+16.013%
2026-05-26	50.1200	50.500000	48.8800	49.0600	-2.909%	741,297	+12.087%
2026-05-22	50.0000	50.610000	49.2000	50.5300	+0.778%	849,933	+8.826%
2026-05-21	50.5600	50.745000	49.6300	50.1400	-0.120%	850,991	+9.673%
2026-05-20	50.4200	51.296000	49.7518	50.2000	-1.181%	899,231	+9.542%
2026-05-19	50.5800	51.460000	50.0000	50.8000	+0.415%	819,723	+8.248%
2026-05-18	50.4600	51.250000	49.9150	50.5900	-1.326%	1,016,835	+8.697%
2026-05-15	50.8700	51.510000	50.3800	51.2700	+0.648%	1,011,696	+7.256%
2026-05-14	50.0000	51.035000	49.8400	50.9400	+2.392%	773,382	+7.951%
2026-05-13	49.0000	49.760000	48.3950	49.7500	+1.738%	970,227	+10.533%
2026-05-12	48.8100	49.040000	47.9200	48.9000	+1.790%	1,027,729	+12.454%
2026-05-11	47.5400	48.720000	46.9300	48.0400	+1.052%	1,075,306	+14.467%
2026-05-08	48.3600	48.640000	47.0900	47.5400	-1.979%	1,301,058	+15.671%
2026-05-07	45.8200	48.690000	45.7800	48.5000	+0.581%	1,768,105	+13.381%
2026-05-06	49.0000	49.720000	47.8700	48.2200	-4.420%	1,416,679	+14.040%
2026-05-05	50.4100	50.930000	49.5000	50.4500	-0.473%	1,116,484	+8.999%
2026-05-04	49.4200	50.925000	48.9200	50.6900	+2.632%	1,824,537	+8.483%
2026-05-01	49.3400	50.040000	48.6050	49.3900	-2.275%	1,631,553	+11.338%
2026-04-30	48.8000	51.110000	48.7000	50.5400	+1.834%	1,486,751	+8.805%
2026-04-29	49.3500	49.730000	48.9400	49.6300	+1.555%	862,092	+10.800%
2026-04-28	48.1400	49.300000	47.7866	48.8700	+2.453%	1,268,102	+12.523%
2026-04-27	47.6000	48.090000	47.2300	47.7000	+0.485%	739,258	+15.283%
2026-04-24	47.2300	47.500000	46.3155	47.4700	-1.351%	562,799	+15.842%
2026-04-23	48.5500	48.660000	47.9000	48.1200	+0.167%	837,326	+14.277%
2026-04-22	47.6800	48.150000	47.4990	48.0400	+2.474%	1,540,136	+14.467%
2026-04-21	46.5900	47.540000	46.5200	46.8800	+0.774%	1,102,349	+17.299%
2026-04-20	46.7000	47.470000	46.4600	46.5200	-0.321%	583,529	+18.207%
2026-04-17	46.5600	47.090000	45.7700	46.6700	-1.499%	987,156	+17.827%
2026-04-16	47.4600	47.860000	46.9232	47.3800	+1.261%	466,498	+16.062%
2026-04-15	47.4900	47.490000	46.2300	46.7900	-0.489%	457,855	+17.525%
2026-04-14	47.3000	47.609900	46.0900	47.0200	-0.402%	908,519	+16.950%
2026-04-13	47.7900	48.710000	46.8750	47.2100	-0.169%	978,902	+16.480%
2026-04-10	45.6600	47.540000	45.5400	47.2900	+3.344%	1,522,907	+16.283%
2026-04-09	45.5000	47.165000	45.3000	45.7600	+0.351%	1,389,001	+20.170%
2026-04-08	45.1200	45.990000	44.6050	45.6000	-3.287%	1,248,765	+20.592%
2026-04-07	46.3400	47.565000	46.2500	47.1500	+0.899%	1,072,553	+16.628%
2026-04-06	46.1500	47.720000	46.1050	46.7300	+0.150%	841,439	+17.676%
2026-04-02	47.1500	47.310000	46.2900	46.6600	+1.855%	1,385,503	+17.853%
2026-04-01	46.7400	46.940000	45.2075	45.8100	-5.371%	2,515,719	+20.039%
2026-03-31	48.3200	49.229900	46.8800	48.4100	-0.391%	1,252,989	+13.592%
2026-03-30	49.3700	49.550000	47.8800	48.6000	+0.041%	820,579	+13.148%
2026-03-27	48.6200	49.370000	48.1400	48.5800	-0.123%	890,292	+13.195%
2026-03-26	47.7200	48.989800	47.3082	48.6400	+3.029%	984,334	+13.055%
2026-03-25	47.4400	47.490000	46.4400	47.2100	+0.941%	885,000	+16.480%
2026-03-24	46.2600	47.160000	45.6800	46.7700	+2.096%	797,142	+17.575%
2026-03-23	45.3400	46.570000	45.2100	45.8100	-0.153%	765,060	+20.039%
2026-03-20	47.0800	47.500000	45.7000	45.8800	-1.566%	1,753,198	+19.856%
2026-03-19	46.2100	46.980000	45.8299	46.6100	+1.835%	772,195	+17.979%
2026-03-18	45.5400	46.530000	45.2300	45.7700	+0.815%	1,136,119	+20.144%
2026-03-17	45.3000	46.100000	44.8720	45.4000	+1.725%	728,751	+21.123%
2026-03-16	44.3700	45.080000	43.5400	44.6300	-0.468%	1,096,220	+23.213%
2026-03-13	45.3000	45.510000	43.9550	44.8400	-0.665%	1,117,222	+22.636%
2026-03-12	46.1900	46.643200	45.1400	45.1400	-2.167%	672,985	+21.821%
2026-03-11	45.3800	46.240000	44.5700	46.1400	+2.057%	856,899	+19.181%
2026-03-10	45.2000	45.900000	44.5900	45.2100	-0.353%	1,594,241	+21.632%
2026-03-09	45.6000	45.880000	44.6500	45.3700	-0.461%	1,353,720	+21.203%
2026-03-06	45.8000	46.160000	45.0500	45.5800	-0.328%	974,331	+20.645%
2026-03-05	45.8900	46.635000	44.8700	45.7300	+0.285%	1,322,698	+20.249%
2026-03-04	46.3000	46.710000	45.2000	45.6000	-1.745%	1,312,509	+20.592%
2026-03-03	46.1000	46.450000	44.9000	46.4100	-1.087%	1,604,483	+18.487%
2026-03-02	46.6200	47.500000	45.9900	46.9200	+3.144%	2,279,159	+17.199%
2026-02-27	45.3100	45.820000	44.6400	45.4900	-3.213%	3,902,290	+20.884%
2026-02-26	44.5700	48.365000	44.2500	47.0000	+8.021%	3,674,236	+17.000%
2026-02-25	43.8900	44.170000	42.5700	43.5100	-1.517%	1,261,904	+26.385%
2026-02-24	44.6700	44.670000	43.0500	44.1800	-1.274%	1,876,025	+24.468%
2026-02-23	45.5200	46.000000	43.6600	44.7500	-1.778%	1,196,680	+22.883%
2026-02-20	44.8000	45.760000	44.4600	45.5600	+1.901%	1,767,945	+20.698%
2026-02-19	47.0000	47.000000	43.8350	44.7100	+0.382%	4,504,986	+22.993%
2026-02-18	41.5900	45.050000	40.9100	44.5400	+8.661%	4,261,805	+23.462%
2026-02-17	41.9400	41.940000	40.2600	40.9900	-1.324%	832,979	+34.155%
2026-02-13	40.5400	41.900000	40.5400	41.5400	+2.669%	913,656	+32.378%
2026-02-12	41.8300	42.420000	40.4200	40.4600	-3.368%	982,406	+35.912%
2026-02-11	42.4700	42.500000	41.2600	41.8700	+0.287%	889,365	+31.335%
2026-02-10	42.2000	42.600000	41.5600	41.7500	-1.183%	1,076,734	+31.713%
2026-02-09	41.4400	42.540000	41.0200	42.2500	+1.611%	1,057,532	+30.154%
2026-02-06	39.7000	41.590000	39.6901	41.5800	+1.862%	1,360,289	+32.251%
2026-02-05	41.2500	41.250000	39.6900	40.8200	-1.114%	1,360,766	+34.713%
2026-02-04	41.7100	42.300000	40.5335	41.2800	+0.073%	1,533,925	+33.212%
2026-02-03	40.7200	41.640000	40.2200	41.2500	+2.791%	1,265,710	+33.309%
2026-02-02	40.0000	41.530000	39.9500	40.1300	-1.907%	1,886,260	+37.030%
2026-01-30	40.5100	41.250000	39.9000	40.9100	+0.541%	1,572,511	+34.417%
2026-01-29	41.1800	41.720000	40.5500	40.6900	+0.098%	1,469,457	+35.144%
2026-01-28	39.6800	40.775000	39.6750	40.6500	+3.016%	1,384,908	+35.277%
2026-01-27	39.0100	40.000000	38.9250	39.4600	-1.103%	898,691	+39.356%
2026-01-26	40.0000	40.149900	39.3600	39.9000	+0.302%	970,745	+37.820%
2026-01-23	39.9500	40.950000	39.3950	39.7800	+1.221%	1,714,838	+38.235%
2026-01-22	39.1900	39.650000	38.8100	39.3000	+0.434%	664,430	+39.924%
2026-01-21	39.2800	39.950000	38.8500	39.1300	+1.163%	1,053,680	+40.532%
2026-01-20	38.3500	39.420000	38.2501	38.6800	+0.104%	1,156,145	+42.166%
2026-01-16	37.4500	39.640000	37.2500	38.6400	+2.930%	1,666,870	+42.314%
2026-01-15	37.3000	37.960000	36.5000	37.5400	+0.240%	697,553	+46.484%
2026-01-14	37.2400	37.959800	37.1200	37.4500	+0.645%	1,044,119	+46.836%
2026-01-13	37.0100	37.400000	36.0500	37.2100	+1.778%	758,226	+47.783%
2026-01-12	36.7000	37.047000	36.2150	36.5600	-0.381%	690,595	+50.410%
2026-01-09	36.8000	37.210000	35.9300	36.7000	+0.576%	920,507	+49.837%
2026-01-08	35.5600	37.030000	35.3300	36.4900	+2.558%	868,824	+50.699%
2026-01-07	35.4400	35.850000	34.6600	35.5800	-0.196%	936,654	+54.553%
2026-01-06	36.5200	36.710000	35.3800	35.6500	-2.168%	1,192,014	+54.250%
2026-01-05	37.5000	37.500000	35.3200	36.4400	-0.055%	1,439,312	+50.906%
2026-01-02	36.0500	36.740000	35.0800	36.4600	+1.137%	801,088	+50.823%
2025-12-31	36.0900	36.520000	35.9300	36.0500	+0.195%	649,331	+52.538%
2025-12-30	35.7200	36.370000	35.7200	35.9800	+0.531%	725,048	+52.835%
2025-12-29	35.7600	35.930000	35.4101	35.7900	+0.931%	908,258	+53.646%
2025-12-26	35.6800	35.810300	35.0500	35.4600	-0.756%	601,523	+55.076%
2025-12-24	35.0600	35.991000	35.0600	35.7300	+0.478%	404,623	+53.904%
2025-12-23	34.5600	35.930000	34.4400	35.5600	+2.894%	986,387	+54.640%
2025-12-22	34.0800	34.860000	33.8217	34.5600	+2.796%	677,269	+59.115%
2025-12-19	33.6000	34.050000	33.3800	33.6200	+0.119%	1,573,914	+63.563%
2025-12-18	34.4600	34.510000	33.5200	33.5800	-2.751%	899,957	+63.758%
2025-12-17	34.0000	35.060000	34.0000	34.5300	+1.798%	1,430,595	+59.253%
2025-12-16	35.1800	35.363500	33.8050	33.9200	-4.505%	1,213,902	+62.117%
2025-12-15	36.6200	36.940000	35.3400	35.5200	-2.551%	1,193,074	+54.814%
2025-12-12	37.9300	37.930000	36.3200	36.4500	-3.213%	1,118,514	+50.864%
2025-12-11	38.0700	38.740000	37.0900	37.6600	-1.722%	1,798,913	+46.017%
2025-12-10	37.4700	38.600000	37.1900	38.3200	+3.177%	3,048,769	+43.502%
2025-12-09	36.8000	38.100000	36.8000	37.1400	+0.541%	1,037,957	+48.061%
2025-12-08	36.6800	37.205000	36.1500	36.9400	+0.136%	1,270,957	+48.863%
2025-12-05	37.0000	37.885000	36.6800	36.8900	-0.297%	800,704	+49.065%
2025-12-04	35.9000	37.010000	35.6000	37.0000	+3.150%	804,992	+48.622%
2025-12-03	34.6200	36.010000	34.5200	35.8700	+3.911%	609,878	+53.304%
2025-12-02	35.7900	35.940000	34.5100	34.5200	-2.099%	1,052,346	+59.299%
2025-12-01	34.4000	35.670000	34.4000	35.2600	+1.672%	1,162,960	+55.956%
2025-11-28	34.0000	34.955000	33.9900	34.6800	+2.422%	443,666	+58.564%
2025-11-26	33.7100	34.760000	33.6950	33.8600	+1.560%	1,096,670	+62.404%
2025-11-25	32.6000	33.420000	32.2600	33.3400	+1.957%	1,035,809	+64.937%
2025-11-24	32.7700	33.200000	31.9100	32.7000	+0.153%	1,441,697	+68.165%
2025-11-21	31.3800	32.670000	31.3300	32.6500	+3.062%	1,956,601	+68.423%
2025-11-20	32.6700	33.390000	31.6200	31.6800	-2.433%	1,196,519	+73.580%
2025-11-19	32.7600	33.060000	32.3400	32.4700	-2.110%	807,311	+69.356%
2025-11-18	32.7800	33.430000	32.6500	33.1700	+1.036%	946,328	+65.782%
2025-11-17	34.0600	34.125000	32.5000	32.8300	-4.841%	1,449,683	+67.499%
2025-11-14	32.9700	34.900000	32.9000	34.5000	+4.895%	1,024,389	+59.391%
2025-11-13	33.8500	34.330000	32.7000	32.8900	-2.865%	1,023,410	+67.194%
2025-11-12	34.9400	35.290000	33.8200	33.8600	-3.312%	1,303,461	+62.404%
2025-11-11	34.4400	35.520000	34.2800	35.0200	+3.121%	938,347	+57.025%
2025-11-10	35.3200	35.738700	33.8100	33.9600	-2.833%	1,455,658	+61.926%
2025-11-07	34.1200	35.141200	33.8100	34.9500	+1.925%	1,508,864	+57.339%
2025-11-06	35.3100	35.620000	33.8500	34.2900	-8.144%	2,919,325	+60.367%
2025-11-05	37.6500	38.830000	37.1200	37.3300	-0.294%	1,221,343	+47.308%
2025-11-04	37.3200	37.830000	36.9200	37.4400	-1.500%	881,401	+46.875%
2025-11-03	38.5100	38.621900	37.1000	38.0100	-1.298%	922,977	+44.672%
2025-10-31	37.0500	39.020000	36.8500	38.5100	+4.505%	1,242,931	+42.794%
2025-10-30	38.0000	38.000000	36.8100	36.8500	-2.281%	1,289,544	+49.227%
2025-10-29	38.5600	39.050000	37.5200	37.7100	-2.659%	1,396,846	+45.823%
2025-10-28	39.0100	39.320000	38.1700	38.7400	-1.299%	1,085,793	+41.946%
2025-10-27	39.6700	39.950000	39.0301	39.2500	-2.702%	1,185,794	+40.102%
2025-10-24	40.9000	41.230000	39.7200	40.3400	-0.567%	2,027,924	+36.316%
2025-10-23	39.4600	40.640000	39.0000	40.5700	+4.079%	1,641,273	+35.544%
2025-10-22	37.2400	39.160000	37.0150	38.9800	+6.648%	1,571,727	+41.072%
2025-10-21	36.8800	37.260000	36.0300	36.5500	-0.273%	781,646	+50.451%
2025-10-20	36.0500	36.780000	35.8800	36.6500	+2.346%	732,383	+50.041%
2025-10-17	36.2500	36.870000	35.7400	35.8100	-1.023%	1,250,483	+53.560%
2025-10-16	37.0000	37.880000	36.1100	36.1800	-1.255%	1,185,869	+51.990%
2025-10-15	37.5800	38.790000	36.2150	36.6400	-2.032%	1,241,788	+50.082%
2025-10-14	36.4800	37.530000	36.3450	37.4000	+1.741%	924,419	+47.032%
2025-10-13	36.6900	37.430000	36.1400	36.7600	+2.168%	1,153,378	+49.592%
2025-10-10	37.2000	37.930000	35.9350	35.9800	-3.358%	956,638	+52.835%
2025-10-09	38.4500	38.790000	37.2100	37.2300	-2.996%	1,198,586	+47.703%
2025-10-08	39.0400	39.390000	37.7000	38.3800	-2.835%	1,418,167	+43.278%
2025-10-07	39.0000	39.670000	38.7000	39.5000	+1.490%	1,195,286	+39.215%
2025-10-06	39.5000	39.731000	38.3000	38.9200	+0.934%	1,282,806	+41.290%
2025-10-03	39.5600	39.755000	38.2100	38.5600	-2.082%	1,960,246	+42.609%
2025-10-02	40.3400	41.660000	38.9300	39.3800	-3.504%	1,773,680	+39.639%
2025-10-01	42.4600	42.460000	39.8900	40.8100	-4.516%	2,675,126	+34.746%
2025-09-30	44.3300	44.770000	42.4500	42.7400	-4.041%	1,101,139	+28.662%
2025-09-29	45.9900	46.209100	44.1400	44.5400	-2.325%	778,337	+23.462%
2025-09-26	45.5700	46.625000	45.2100	45.6000	+0.751%	851,087	+20.592%
2025-09-25	46.1100	46.110000	45.1200	45.2600	-2.352%	997,051	+21.498%
2025-09-24	45.5000	46.880000	45.5000	46.3500	+1.801%	1,249,067	+18.641%
2025-09-23	44.0500	45.940000	43.8700	45.5300	+4.499%	1,035,813	+20.778%
2025-09-22	42.9700	43.880000	42.4100	43.5700	+1.467%	1,009,833	+26.211%
2025-09-19	44.2200	44.730000	42.4700	42.9400	-2.785%	2,741,136	+28.062%
2025-09-18	44.6100	44.740000	43.8000	44.1700	+0.091%	1,239,951	+24.496%
2025-09-17	42.7500	44.830000	42.7350	44.1300	+3.132%	1,292,047	+24.609%
2025-09-16	42.6600	43.000000	42.4000	42.7900	+0.659%	652,403	+28.511%
2025-09-15	44.0000	44.095000	42.3400	42.5100	-2.790%	1,077,969	+29.358%
2025-09-12	43.3000	43.870000	43.1400	43.7300	+1.110%	1,202,920	+25.749%
2025-09-11	41.9500	43.405000	41.7701	43.2500	+2.878%	1,306,766	+27.145%
2025-09-10	42.2300	43.130000	41.7650	42.0400	+0.024%	917,181	+30.804%
2025-09-09	41.6900	42.450000	41.6900	42.0300	+1.131%	918,979	+30.835%
2025-09-08	42.3500	42.730000	41.1800	41.5600	-0.930%	1,291,061	+32.315%
2025-09-05	42.7400	42.900000	41.6100	41.9500	-1.733%	1,514,361	+31.085%
2025-09-04	41.7800	42.820000	41.5300	42.6900	+2.992%	976,068	+28.812%
2025-09-03	41.1000	42.010000	40.7250	41.4500	+1.444%	1,242,077	+32.666%
2025-09-02	41.3900	41.700000	40.0600	40.8600	-2.319%	2,408,500	+34.581%
2025-08-29	42.6500	42.965000	41.4400	41.8300	-2.198%	7,594,606	+31.461%
2025-08-28	41.8900	42.820000	41.6000	42.7700	+2.101%	1,414,920	+28.571%
2025-08-27	41.1300	42.025000	40.8850	41.8900	+1.552%	1,621,715	+31.272%
2025-08-26	42.3400	42.610000	41.1300	41.2500	+1.501%	2,052,245	+33.309%
2025-08-25	40.5500	40.830000	39.9500	40.6400	-0.147%	895,078	+35.310%
2025-08-22	40.0500	41.040000	39.9900	40.7000	+2.184%	969,453	+35.111%
2025-08-21	39.6600	40.010000	39.4200	39.8300	+0.252%	838,956	+38.062%
2025-08-20	40.0300	40.180000	39.2500	39.7300	-0.326%	656,273	+38.409%
2025-08-19	39.7500	40.270000	39.6600	39.8600	-0.375%	566,300	+37.958%
2025-08-18	40.9800	40.980000	39.8550	40.0100	-1.984%	579,092	+37.441%
2025-08-15	40.9300	41.380000	40.7800	40.8200	-0.244%	656,555	+34.713%
2025-08-14	41.3300	41.565000	40.5200	40.9200	-2.432%	721,513	+34.384%
2025-08-13	42.0100	42.180000	40.8300	41.9400	-0.024%	833,058	+31.116%
2025-08-12	40.8000	42.175000	40.6000	41.9500	+3.071%	769,185	+31.085%
2025-08-11	41.0200	41.400000	40.6600	40.7000	-1.453%	774,397	+35.111%
2025-08-08	41.8100	41.810000	40.7800	41.3000	-0.554%	782,197	+33.148%
2025-08-07	43.0600	43.950000	41.0300	41.5300	-0.024%	1,790,754	+32.410%
2025-08-06	42.5900	42.740000	41.5400	41.5400	-1.424%	1,094,306	+32.378%
2025-08-05	42.8000	43.210100	41.3100	42.1400	-2.250%	1,361,372	+30.494%
2025-08-04	42.8000	43.870000	42.7000	43.1100	+0.724%	1,195,590	+27.557%
2025-08-01	43.0200	43.284800	41.7350	42.8000	-1.337%	1,133,309	+28.481%
2025-07-31	42.5400	43.925000	42.5400	43.3800	+1.640%	980,686	+26.763%
2025-07-30	43.1800	43.550000	42.4100	42.6800	-1.227%	1,264,934	+28.843%
2025-07-29	42.5400	43.250000	42.1500	43.2100	+2.442%	951,469	+27.262%
2025-07-28	41.7600	42.240000	41.5500	42.1800	+2.428%	945,492	+30.370%
2025-07-25	42.4300	42.690000	41.0800	41.1800	-4.543%	835,241	+33.536%
2025-07-24	42.0000	43.390000	41.8521	43.1400	+2.788%	1,405,366	+27.469%
2025-07-23	41.9400	42.200000	41.5550	41.9700	+1.084%	847,100	+31.022%
2025-07-22	41.2300	42.040000	41.2300	41.5200	+0.948%	819,363	+32.442%
2025-07-21	42.7500	42.750000	41.0660	41.1300	-3.834%	1,123,232	+33.698%
2025-07-18	41.9300	43.390000	41.7210	42.7700	+3.035%	1,451,384	+28.571%
2025-07-17	40.1500	41.680000	39.9900	41.5100	+3.105%	1,893,175	+32.474%
2025-07-16	41.0000	41.470000	40.1100	40.2600	-1.924%	1,552,600	+36.587%
2025-07-15	41.4000	41.539900	40.1000	41.0500	-1.251%	1,566,460	+33.959%
2025-07-14	41.0000	41.670000	40.6100	41.5700	+0.314%	1,501,130	+32.283%
2025-07-11	41.4400	41.920000	41.0300	41.4400	0.000%	1,390,234	+32.698%
2025-07-10	41.9200	42.035000	41.2550	41.4400	-0.719%	1,352,224	+32.698%
2025-07-09	43.1500	43.150000	41.6700	41.7400	-2.681%	1,108,232	+31.744%
2025-07-08	42.7100	43.010000	42.1400	42.8900	+0.281%	1,198,415	+28.212%
2025-07-07	43.5100	43.710000	42.0550	42.7700	-2.463%	992,887	+28.571%
2025-07-03	43.5600	44.300000	43.4950	43.8500	+0.320%	465,828	+25.405%
2025-07-02	43.5900	44.010000	43.0200	43.7100	+1.134%	1,054,693	+25.806%
2025-07-01	44.0600	44.255000	43.1100	43.2200	-1.884%	942,874	+27.233%
2025-06-30	44.1000	44.760000	43.6800	44.0500	-0.159%	1,554,865	+24.835%
2025-06-27	43.7700	45.260000	43.5600	44.1200	+0.455%	2,823,338	+24.637%
2025-06-26	42.1700	43.940000	41.8000	43.9200	+4.821%	1,726,018	+25.205%
2025-06-25	42.5300	42.660000	41.4150	41.9000	-1.597%	1,118,522	+31.241%
2025-06-24	41.6900	42.810000	41.2350	42.5800	+2.380%	1,163,134	+29.145%
2025-06-23	43.2000	43.300000	41.4800	41.5900	-2.963%	1,332,195	+32.219%
2025-06-20	43.2000	43.595000	42.8300	42.8600	-0.070%	1,053,770	+28.301%
2025-06-18	42.8300	43.295000	42.2200	42.8900	+0.187%	993,045	+28.212%
2025-06-17	43.7000	44.180000	42.5750	42.8100	-2.037%	1,211,975	+28.451%
2025-06-16	44.2100	45.215000	42.9200	43.7000	-1.109%	1,039,232	+25.835%
2025-06-13	44.6500	45.310000	44.1104	44.1900	-0.630%	993,905	+24.440%
2025-06-12	44.0600	44.510000	43.9500	44.4700	-0.359%	813,882	+23.656%
2025-06-11	43.6400	44.650000	43.5900	44.6300	+3.048%	1,466,186	+23.213%
2025-06-10	43.7600	44.340000	43.1500	43.3100	+0.069%	1,380,722	+26.968%
2025-06-09	44.2000	44.330000	42.7600	43.2800	-1.793%	1,370,890	+27.056%
2025-06-06	44.4300	44.440000	43.2200	44.0700	+0.801%	2,504,005	+24.779%
2025-06-05	44.1700	44.280000	42.8700	43.7200	-4.228%	3,096,850	+25.778%
2025-06-04	46.0200	47.245000	45.3700	45.6500	-1.019%	1,154,023	+20.460%
2025-06-03	45.0200	46.250000	44.4900	46.1200	+2.330%	1,050,290	+19.232%
2025-06-02	45.5400	45.540000	44.2500	45.0700	+1.190%	772,163	+22.010%
2025-05-30	45.1700	45.170000	43.8510	44.5400	-1.460%	1,461,991	+23.462%
2025-05-29	45.0700	45.470000	44.6900	45.2000	-0.790%	669,218	+21.659%
2025-05-28	46.5800	46.690000	45.4700	45.5600	-1.513%	760,723	+20.698%
2025-05-27	45.2000	46.375000	45.0000	46.2600	+3.167%	777,826	+18.872%
2025-05-23	43.6300	45.189900	43.6000	44.8400	+0.968%	764,631	+22.636%
2025-05-22	43.9700	44.760000	43.5700	44.4100	+0.113%	796,608	+23.823%
2025-05-21	46.2000	46.200000	44.1800	44.3600	-3.983%	928,322	+23.963%
2025-05-20	45.2000	46.560000	44.8500	46.2000	+2.781%	1,671,774	+19.026%
2025-05-19	44.4100	45.210000	44.1236	44.9500	-0.904%	779,298	+22.336%
2025-05-16	45.0000	45.420000	44.3700	45.3600	+0.354%	891,862	+21.230%
2025-05-15	45.6000	46.540000	45.0400	45.2000	-3.004%	1,825,984	+21.659%
2025-05-14	44.6400	47.450000	44.0200	46.6000	+3.625%	4,569,846	+18.004%
2025-05-13	43.3800	45.205000	43.0500	44.9700	+3.785%	1,046,844	+22.282%
2025-05-12	43.7000	44.470000	42.8800	43.3300	+3.884%	903,224	+26.910%
2025-05-09	42.3400	42.760000	41.6700	41.7100	-1.558%	819,044	+31.839%
2025-05-08	41.5600	42.570000	41.1150	42.3700	+5.032%	1,577,258	+29.785%
2025-05-07	41.0900	41.090000	39.8275	40.3400	-0.395%	1,350,317	+36.316%
2025-05-06	40.3800	40.720000	39.3300	40.5000	+0.947%	1,201,130	+35.778%
2025-05-05	41.0200	41.105000	39.9100	40.1200	-3.465%	1,060,864	+37.064%
2025-05-02	41.6900	42.080000	40.7250	41.5600	+1.119%	1,009,219	+32.315%
2025-05-01	41.0800	42.220000	40.6400	41.1000	-0.581%	932,828	+33.796%
2025-04-30	42.1000	42.205000	40.8600	41.3400	-3.927%	857,275	+33.019%
2025-04-29	42.6100	43.286881	42.4800	43.0300	-0.944%	667,099	+27.795%
2025-04-28	42.7900	43.460000	42.3900	43.4400	+1.472%	672,136	+26.588%
2025-04-25	42.1600	42.910000	42.1000	42.8100	-1.017%	467,503	+28.451%
2025-04-24	42.2100	43.670000	42.0940	43.2500	+3.370%	710,249	+27.145%
2025-04-23	42.8500	43.600000	41.6150	41.8400	0.000%	840,094	+31.429%
2025-04-22	41.7000	42.470000	41.1200	41.8400	+2.549%	798,733	+31.429%
2025-04-21	43.0500	43.310000	40.4400	40.8000	-6.743%	759,585	+34.779%
2025-04-17	43.3500	44.750000	43.3500	43.7500	+0.993%	733,658	+25.691%
2025-04-16	43.2400	43.965400	42.8900	43.3200	+0.092%	644,873	+26.939%
2025-04-15	42.6600	44.230000	42.6600	43.2800	+0.325%	594,144	+27.056%
2025-04-14	43.5300	43.790000	42.2850	43.1400	+1.817%	665,069	+27.469%
2025-04-11	43.2700	43.270000	41.2170	42.3700	-1.028%	880,486	+29.785%
2025-04-10	43.5100	44.000000	40.7850	42.8100	-5.371%	1,309,270	+28.451%
2025-04-09	40.7800	45.785000	39.3671	45.2400	+7.612%	2,166,384	+21.552%
2025-04-08	45.9000	46.155000	41.2314	42.0400	-3.578%	1,194,982	+30.804%
2025-04-07	42.0700	46.180000	41.0200	43.6000	+0.322%	1,751,812	+26.124%
2025-04-04	46.9000	47.300000	43.1600	43.4600	-11.577%	1,859,410	+26.530%
2025-04-03	51.4100	52.030000	49.0600	49.1500	-8.694%	558,645	+11.882%
2025-04-02	52.3500	54.150000	51.9800	53.8300	+1.337%	944,571	+2.155%
2025-04-01	51.8300	53.245000	51.2200	53.1200	+2.272%	589,422	+3.520%
2025-03-31	50.8200	52.145000	50.4300	51.9400	+1.366%	506,711	+5.872%
2025-03-28	51.3400	51.540000	50.2600	51.2400	-0.486%	488,006	+7.319%
2025-03-27	52.5800	52.580000	51.1300	51.4900	-2.036%	436,860	+6.797%
2025-03-26	53.5200	53.520000	52.3709	52.5600	-1.091%	554,035	+4.623%
2025-03-25	54.1400	54.940000	52.5300	53.1400	-0.877%	748,473	+3.481%
2025-03-24	53.4400	54.280000	53.0300	53.6100	+1.669%	637,051	+2.574%
2025-03-21	53.2600	53.320000	52.1500	52.7300	-1.825%	793,289	+4.286%
2025-03-20	53.9400	54.260000	53.4100	53.7100	-1.123%	542,715	+2.383%
2025-03-19	53.6500	54.630000	53.0800	54.3200	+1.837%	500,443	+1.233%
2025-03-18	53.9500	54.365000	53.2400	53.3400	-1.241%	452,595	+3.093%
2025-03-17	53.2000	54.150000	52.9600	54.0100	+1.925%	806,863	+1.814%
2025-03-14	52.2500	53.610000	51.8400	52.9900	+2.614%	906,610	+3.774%
2025-03-13	51.7700	52.440000	51.0400	51.6400	-0.597%	933,498	+6.487%

.dark-mode .B33XGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B33XGz{ color: #333333; background-color: white; border: 2px solid #333333; }KNTKKinetik Holdings Inc.stock NYSE

KNTK
Kinetik Holdings Inc.
stock NYSE