Kinetik Holdings Inc. - Class A Common Stock (NY:KNTK)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	48.32	49.23	46.88	48.41	1,252,989	-0.19(-0.39%)
Mar 30, 2026	49.37	49.55	47.88	48.60	820,579	+0.02(+0.04%)
Mar 27, 2026	48.62	49.37	48.14	48.58	890,295	-0.06(-0.12%)
Mar 26, 2026	47.72	48.99	47.31	48.64	984,325	+1.43(+3.03%)
Mar 25, 2026	47.44	47.49	46.44	47.21	885,000	+0.44(+0.94%)
Mar 24, 2026	46.26	47.16	45.68	46.77	797,142	+0.96(+2.10%)
Mar 23, 2026	45.34	46.57	45.21	45.81	765,060	-0.07(-0.15%)
Mar 20, 2026	47.08	47.50	45.70	45.88	1,753,198	-0.73(-1.57%)
Mar 19, 2026	46.21	46.98	45.83	46.61	772,195	+0.84(+1.84%)
Mar 18, 2026	45.54	46.53	45.23	45.77	1,136,118	+0.37(+0.81%)
Mar 17, 2026	45.30	46.10	44.87	45.40	728,751	+0.77(+1.73%)
Mar 16, 2026	44.37	45.08	43.54	44.63	1,096,215	-0.21(-0.47%)
Mar 13, 2026	45.30	45.51	43.95	44.84	1,117,222	-0.30(-0.66%)
Mar 12, 2026	46.19	46.64	45.14	45.14	672,975	-1.00(-2.17%)
Mar 11, 2026	45.38	46.24	44.57	46.14	856,878	+0.93(+2.06%)
Mar 10, 2026	45.20	45.90	44.59	45.21	1,594,198	-0.16(-0.35%)
Mar 09, 2026	45.60	45.88	44.65	45.37	1,353,385	-0.21(-0.46%)
Mar 06, 2026	45.80	46.16	45.05	45.58	974,331	-0.15(-0.33%)
Mar 05, 2026	45.89	46.63	44.87	45.73	1,322,408	+0.13(+0.29%)
Mar 04, 2026	46.30	46.71	45.20	45.60	1,312,503	-0.81(-1.75%)
Mar 03, 2026	46.10	46.45	44.90	46.41	1,604,485	-0.51(-1.09%)
Mar 02, 2026	46.62	47.50	45.99	46.92	2,279,194	+1.43(+3.14%)
Feb 27, 2026	45.31	45.82	44.64	45.49	3,902,290	-1.51(-3.21%)
Feb 26, 2026	44.57	48.37	44.25	47.00	3,720,654	+3.49(+8.02%)
Feb 25, 2026	43.89	44.17	42.57	43.51	1,261,779	-0.67(-1.52%)
Feb 24, 2026	44.67	44.67	43.05	44.18	1,876,025	-0.57(-1.27%)
Feb 23, 2026	45.52	46.00	43.66	44.75	1,196,680	-0.81(-1.78%)
Feb 20, 2026	44.80	45.76	44.46	45.56	1,767,945	+0.85(+1.90%)
Feb 19, 2026	47.00	47.00	43.84	44.71	4,504,989	+0.17(+0.38%)
Feb 18, 2026	41.59	45.05	40.91	44.54	4,222,153	+3.55(+8.66%)
Feb 17, 2026	41.94	41.94	40.26	40.99	832,827	-0.55(-1.32%)
Feb 13, 2026	40.54	41.90	40.54	41.54	913,656	+1.08(+2.67%)
Feb 12, 2026	41.83	42.42	40.42	40.46	982,447	-1.41(-3.37%)
Feb 11, 2026	42.47	42.50	41.26	41.87	889,364	+0.12(+0.29%)
Feb 10, 2026	42.20	42.60	41.56	41.75	1,076,747	-0.50(-1.18%)
Feb 09, 2026	41.44	42.54	41.02	42.25	1,057,532	+0.67(+1.61%)
Feb 06, 2026	39.70	41.59	39.69	41.58	1,360,289	+0.76(+1.86%)
Feb 05, 2026	41.25	41.25	39.69	40.82	1,360,506	-0.46(-1.11%)
Feb 04, 2026	41.71	42.30	40.53	41.28	1,533,975	+0.03(+0.07%)
Feb 03, 2026	40.72	41.64	40.22	41.25	1,265,288	+1.12(+2.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.