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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	49.34	50.04	48.60	49.39	1,631,553	-1.15(-2.28%)
Apr 30, 2026	48.80	51.11	48.70	50.54	1,486,751	+0.91(+1.83%)
Apr 29, 2026	49.35	49.73	48.94	49.63	862,087	+0.76(+1.56%)
Apr 28, 2026	48.14	49.30	47.79	48.87	1,268,095	+1.17(+2.45%)
Apr 27, 2026	47.60	48.09	47.23	47.70	739,253	+0.23(+0.48%)
Apr 24, 2026	47.23	47.50	46.32	47.47	562,799	+0.16(+0.34%)
Apr 23, 2026	47.73	47.84	47.09	47.31	851,660	+0.08(+0.17%)
Apr 22, 2026	46.88	47.34	46.70	47.23	1,566,505	+1.14(+2.47%)
Apr 21, 2026	45.81	46.74	45.74	46.09	1,121,222	+0.35(+0.77%)
Apr 20, 2026	45.91	46.67	45.68	45.74	593,542	-0.15(-0.32%)
Apr 17, 2026	45.78	46.30	45.00	45.88	1,004,057	-0.70(-1.50%)
Apr 16, 2026	46.66	47.05	46.13	46.58	474,484	+0.58(+1.26%)
Apr 15, 2026	46.69	46.69	45.45	46.00	465,582	-0.23(-0.49%)
Apr 14, 2026	46.50	46.81	45.31	46.23	924,073	-0.19(-0.40%)
Apr 13, 2026	46.99	47.89	46.09	46.42	995,661	-0.08(-0.17%)
Apr 10, 2026	44.89	46.74	44.77	46.49	1,549,023	+1.50(+3.34%)
Apr 09, 2026	44.73	46.37	44.54	44.99	1,412,782	+0.16(+0.35%)
Apr 08, 2026	44.36	45.22	43.85	44.83	1,270,145	-1.52(-3.29%)
Apr 07, 2026	45.56	46.76	45.47	46.36	1,090,268	+0.41(+0.90%)
Apr 06, 2026	45.37	46.92	45.33	45.94	855,848	+0.07(+0.15%)
Apr 02, 2026	46.36	46.51	45.51	45.87	1,409,224	+0.84(+1.86%)
Apr 01, 2026	45.95	46.15	44.45	45.04	2,557,975	-2.56(-5.37%)
Mar 31, 2026	47.51	48.40	46.09	47.60	1,274,441	-0.19(-0.39%)
Mar 30, 2026	48.54	48.72	47.07	47.78	834,628	+0.02(+0.04%)
Mar 27, 2026	47.80	48.54	47.33	47.76	905,537	-0.06(-0.12%)
Mar 26, 2026	46.92	48.17	46.51	47.82	1,001,177	+1.41(+3.03%)
Mar 25, 2026	46.64	46.69	45.66	46.42	900,152	+0.43(+0.94%)
Mar 24, 2026	45.48	46.37	44.91	45.98	810,790	+0.94(+2.10%)
Mar 23, 2026	44.58	45.79	44.45	45.04	778,158	-0.07(-0.15%)
Mar 20, 2026	46.29	46.70	44.93	45.11	1,783,214	-0.72(-1.57%)
Mar 19, 2026	45.43	46.19	45.06	45.83	785,415	+0.83(+1.84%)
Mar 18, 2026	44.77	45.75	44.47	45.00	1,155,569	+0.36(+0.82%)
Mar 17, 2026	44.54	45.32	44.12	44.64	741,228	+0.76(+1.73%)
Mar 16, 2026	43.62	44.32	42.81	43.88	1,114,983	-0.21(-0.47%)
Mar 13, 2026	44.54	44.74	43.22	44.09	1,136,350	-0.30(-0.66%)
Mar 12, 2026	45.41	45.86	44.38	44.38	684,497	-0.98(-2.17%)
Mar 11, 2026	44.62	45.46	43.82	45.36	871,548	+0.91(+2.06%)
Mar 10, 2026	44.44	45.13	43.84	44.45	1,621,492	-0.16(-0.35%)
Mar 09, 2026	44.83	45.11	43.90	44.61	1,376,556	-0.21(-0.46%)
Mar 06, 2026	45.03	45.38	44.29	44.81	991,012	-0.15(-0.33%)
Mar 05, 2026	45.12	45.85	44.11	44.96	1,345,049	+0.13(+0.29%)
Mar 04, 2026	45.52	45.92	44.44	44.83	1,334,974	-0.80(-1.75%)
Mar 03, 2026	45.32	45.67	44.14	45.63	1,631,955	-0.50(-1.09%)

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.