Kinetik Holdings Inc. (KNTK) Charts

$44.54

$0.66 (-1.46%)
Last update: 04:00 PM EST
Day's range
$43.85
Day's range
$45.17

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