5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
-24.53%
YEAR-TO-DATE PERFORMANCE
-21.46%
1 YEAR PERFORMANCE
+8.66%
Kinetik Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $45.17 | $44.54 (-1.39%) | $45.17 | $43.85 | 1.46 M | $2.68 B |
05/29/2025 | $45.07 | $45.20 (0.29%) | $45.47 | $44.69 | 669.22 K | $2.72 B |
05/28/2025 | $46.58 | $45.56 (-2.19%) | $46.69 | $45.47 | 760.72 K | $2.74 B |
05/27/2025 | $45.20 | $46.26 (2.35%) | $46.38 | $45.00 | 777.83 K | $2.78 B |
05/23/2025 | $43.63 | $44.84 (2.77%) | $45.19 | $43.60 | 764.63 K | $2.70 B |
05/22/2025 | $43.97 | $44.41 (1%) | $44.76 | $43.57 | 796.61 K | $2.67 B |
05/21/2025 | $46.20 | $44.36 (-3.98%) | $46.20 | $44.18 | 928.32 K | $2.67 B |
05/20/2025 | $45.20 | $46.20 (2.21%) | $46.56 | $44.85 | 1.67 M | $2.78 B |
05/19/2025 | $44.41 | $44.95 (1.22%) | $45.21 | $44.12 | 779.30 K | $2.70 B |
05/16/2025 | $45.00 | $45.36 (0.8%) | $45.42 | $44.37 | 891.90 K | $2.73 B |
05/15/2025 | $45.60 | $45.20 (-0.88%) | $46.54 | $45.04 | 1.83 M | $2.72 B |
05/14/2025 | $44.64 | $46.60 (4.39%) | $47.45 | $44.02 | 4.57 M | $2.80 B |
05/13/2025 | $43.38 | $44.97 (3.67%) | $45.21 | $43.05 | 1.05 M | $2.71 B |
05/12/2025 | $43.70 | $43.33 (-0.85%) | $44.47 | $42.88 | 903.22 K | $2.61 B |
05/09/2025 | $42.34 | $41.71 (-1.49%) | $42.76 | $41.67 | 819.04 K | $2.51 B |
05/08/2025 | $41.56 | $42.37 (1.95%) | $42.57 | $41.12 | 1.58 M | $2.55 B |
05/07/2025 | $41.09 | $40.34 (-1.83%) | $41.09 | $39.83 | 1.35 M | $2.41 B |
05/06/2025 | $40.38 | $40.50 (0.3%) | $40.72 | $39.33 | 1.20 M | $2.42 B |
05/05/2025 | $41.02 | $40.12 (-2.19%) | $41.11 | $39.91 | 1.06 M | $2.40 B |
05/02/2025 | $41.69 | $41.56 (-0.31%) | $42.08 | $40.73 | 1.01 M | $2.48 B |
05/01/2025 | $41.08 | $41.10 (0.05%) | $42.22 | $40.64 | 932.83 K | $2.46 B |
04/30/2025 | $42.10 | $41.34 (-1.81%) | $42.21 | $40.86 | 857.30 K | $2.47 B |
04/29/2025 | $42.61 | $43.03 (0.99%) | $43.29 | $42.48 | 667.10 K | $2.57 B |
04/28/2025 | $42.79 | $43.44 (1.52%) | $43.46 | $42.39 | 672.14 K | $2.60 B |
04/25/2025 | $42.16 | $42.81 (1.54%) | $42.91 | $42.10 | 467.50 K | $2.56 B |
04/24/2025 | $42.21 | $43.25 (2.46%) | $43.67 | $42.09 | 710.25 K | $2.59 B |
04/23/2025 | $42.85 | $41.84 (-2.36%) | $43.60 | $41.62 | 840.10 K | $2.50 B |
04/22/2025 | $41.70 | $41.84 (0.34%) | $42.47 | $41.12 | 798.73 K | $2.50 B |
04/21/2025 | $43.05 | $40.80 (-5.23%) | $43.31 | $40.44 | 759.60 K | $2.44 B |
04/17/2025 | $43.35 | $43.75 (0.92%) | $44.75 | $43.35 | 733.66 K | $2.62 B |
04/16/2025 | $43.24 | $43.32 (0.19%) | $43.97 | $42.89 | 644.87 K | $2.59 B |
04/15/2025 | $42.66 | $43.28 (1.45%) | $44.23 | $42.66 | 594.14 K | $2.59 B |
04/14/2025 | $43.53 | $43.14 (-0.9%) | $43.79 | $42.29 | 665.10 K | $2.58 B |
04/11/2025 | $43.27 | $42.37 (-2.08%) | $43.27 | $41.22 | 880.50 K | $2.53 B |
04/10/2025 | $43.51 | $42.81 (-1.61%) | $44.00 | $40.78 | 1.31 M | $2.56 B |
04/09/2025 | $40.78 | $45.24 (10.94%) | $45.79 | $39.37 | 2.17 M | $2.70 B |
04/08/2025 | $45.90 | $42.04 (-8.41%) | $46.16 | $41.23 | 1.20 M | $2.51 B |
04/07/2025 | $42.07 | $43.60 (3.64%) | $46.18 | $41.02 | 1.75 M | $2.61 B |
04/04/2025 | $46.90 | $43.46 (-7.33%) | $47.30 | $43.16 | 1.86 M | $2.60 B |
04/03/2025 | $51.41 | $49.15 (-4.4%) | $52.03 | $49.06 | 558.65 K | $2.94 B |
04/02/2025 | $52.35 | $53.83 (2.83%) | $54.15 | $51.98 | 944.60 K | $3.22 B |
04/01/2025 | $51.83 | $53.12 (2.49%) | $53.25 | $51.22 | 589.42 K | $3.18 B |
03/31/2025 | $50.82 | $51.94 (2.2%) | $52.15 | $50.43 | 506.71 K | $3.11 B |
03/28/2025 | $51.34 | $51.24 (-0.19%) | $51.54 | $50.26 | 488.01 K | $3.06 B |
03/27/2025 | $52.58 | $51.49 (-2.07%) | $52.58 | $51.13 | 436.90 K | $3.08 B |
03/26/2025 | $53.52 | $52.56 (-1.79%) | $53.52 | $52.37 | 555.50 K | $3.14 B |
03/25/2025 | $54.14 | $53.14 (-1.85%) | $54.94 | $52.53 | 779.10 K | $3.18 B |
03/24/2025 | $53.44 | $53.61 (0.32%) | $54.28 | $53.03 | 639.40 K | $3.20 B |
03/21/2025 | $53.26 | $52.73 (-1%) | $53.32 | $52.15 | 805.14 K | $3.15 B |
03/20/2025 | $53.94 | $53.71 (-0.43%) | $54.26 | $53.41 | 546.90 K | $3.21 B |
03/19/2025 | $53.65 | $54.32 (1.25%) | $54.63 | $53.08 | 513.93 K | $3.25 B |
03/18/2025 | $53.95 | $53.34 (-1.13%) | $54.37 | $53.24 | 456.30 K | $3.19 B |
03/17/2025 | $53.20 | $54.01 (1.52%) | $54.15 | $52.96 | 836.50 K | $3.23 B |
03/14/2025 | $52.25 | $52.99 (1.42%) | $53.61 | $51.84 | 915.80 K | $3.17 B |
03/13/2025 | $51.77 | $51.64 (-0.25%) | $52.44 | $51.04 | 997.45 K | $3.09 B |
03/12/2025 | $52.31 | $51.95 (-0.69%) | $53.48 | $51.03 | 1.50 M | $3.11 B |
03/11/2025 | $49.96 | $50.93 (1.94%) | $51.75 | $49.91 | 1.26 M | $3.04 B |
03/10/2025 | $50.64 | $49.51 (-2.23%) | $51.00 | $48.65 | 1.55 M | $2.96 B |
03/07/2025 | $51.81 | $51.19 (-1.2%) | $52.13 | $49.90 | 1.41 M | $3.06 B |
03/06/2025 | $53.33 | $51.18 (-4.03%) | $53.57 | $51.14 | 1.06 M | $3.06 B |
03/05/2025 | $54.30 | $53.88 (-0.77%) | $55.16 | $52.83 | 1.39 M | $3.22 B |
03/04/2025 | $54.77 | $54.88 (0.2%) | $55.96 | $53.45 | 2.24 M | $3.28 B |
03/03/2025 | $58.53 | $56.91 (-2.77%) | $59.22 | $56.55 | 912.80 K | $3.40 B |