5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
-14.09%
YEAR-TO-DATE PERFORMANCE
-33.77%
1 YEAR PERFORMANCE
-36.09%
Kinetik Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.00 | $37.32 (0.86%) | $37.89 | $36.80 | 210.79 K | |
| 12/04/2025 | $35.90 | $37.00 (3.06%) | $37.01 | $35.60 | 804.91 K | $2.28 B |
| 12/03/2025 | $34.62 | $35.87 (3.61%) | $36.01 | $34.52 | 609.88 K | $2.21 B |
| 12/02/2025 | $35.79 | $34.52 (-3.55%) | $35.94 | $34.51 | 1.05 M | $2.13 B |
| 12/01/2025 | $34.40 | $35.26 (2.5%) | $35.67 | $34.40 | 1.16 M | $2.18 B |
| 11/28/2025 | $34.00 | $34.68 (2%) | $34.96 | $33.99 | 443.70 K | $2.14 B |
| 11/26/2025 | $33.71 | $33.86 (0.44%) | $34.76 | $33.70 | 1.10 M | $2.09 B |
| 11/25/2025 | $32.60 | $33.34 (2.27%) | $33.42 | $32.26 | 1.04 M | $2.06 B |
| 11/24/2025 | $32.77 | $32.70 (-0.21%) | $33.20 | $31.91 | 1.44 M | $2.02 B |
| 11/21/2025 | $31.38 | $32.65 (4.05%) | $32.67 | $31.33 | 1.96 M | $2.02 B |
| 11/20/2025 | $32.67 | $31.68 (-3.03%) | $33.39 | $31.62 | 1.20 M | $1.96 B |
| 11/19/2025 | $32.76 | $32.47 (-0.89%) | $33.06 | $32.34 | 807.31 K | $2.00 B |
| 11/18/2025 | $32.78 | $33.17 (1.19%) | $33.43 | $32.65 | 946.33 K | $2.05 B |
| 11/17/2025 | $34.06 | $32.83 (-3.61%) | $34.13 | $32.50 | 1.45 M | $2.03 B |
| 11/14/2025 | $32.97 | $34.50 (4.64%) | $34.90 | $32.90 | 1.02 M | $2.13 B |
| 11/13/2025 | $33.85 | $32.89 (-2.84%) | $34.33 | $32.70 | 1.02 M | $2.03 B |
| 11/12/2025 | $34.94 | $33.86 (-3.09%) | $35.29 | $33.82 | 1.30 M | $2.09 B |
| 11/11/2025 | $34.44 | $35.02 (1.68%) | $35.52 | $34.28 | 938.35 K | $2.16 B |
| 11/10/2025 | $35.32 | $33.96 (-3.85%) | $35.74 | $33.81 | 1.46 M | $2.10 B |
| 11/07/2025 | $34.12 | $34.95 (2.43%) | $35.14 | $33.81 | 1.51 M | $2.16 B |
| 11/06/2025 | $35.31 | $34.29 (-2.89%) | $35.62 | $33.85 | 2.92 M | $2.12 B |
| 11/05/2025 | $37.65 | $37.33 (-0.85%) | $38.83 | $37.12 | 1.22 M | $2.30 B |
| 11/04/2025 | $37.32 | $37.44 (0.32%) | $37.83 | $36.92 | 881.40 K | $2.31 B |
| 11/03/2025 | $38.51 | $38.01 (-1.3%) | $38.62 | $37.10 | 923.00 K | $2.35 B |
| 10/31/2025 | $37.05 | $38.51 (3.94%) | $39.02 | $36.85 | 1.24 M | $2.38 B |
| 10/30/2025 | $38.00 | $36.85 (-3.03%) | $38.00 | $36.81 | 1.29 M | $2.27 B |
| 10/29/2025 | $38.56 | $37.71 (-2.2%) | $39.05 | $37.52 | 1.40 M | $2.33 B |
| 10/28/2025 | $39.01 | $38.74 (-0.69%) | $39.32 | $38.17 | 1.09 M | $2.39 B |
| 10/27/2025 | $39.67 | $39.25 (-1.06%) | $39.95 | $39.03 | 1.19 M | $2.42 B |
| 10/24/2025 | $40.90 | $40.34 (-1.37%) | $41.23 | $39.72 | 2.03 M | $2.49 B |
| 10/23/2025 | $39.46 | $40.57 (2.81%) | $40.64 | $39.00 | 1.64 M | $2.50 B |
| 10/22/2025 | $37.24 | $38.98 (4.67%) | $39.16 | $37.02 | 1.57 M | $2.41 B |
| 10/21/2025 | $36.88 | $36.55 (-0.89%) | $37.26 | $36.03 | 781.65 K | $2.26 B |
| 10/20/2025 | $36.05 | $36.65 (1.66%) | $36.78 | $35.88 | 732.40 K | $2.26 B |
| 10/17/2025 | $36.25 | $35.81 (-1.21%) | $36.87 | $35.74 | 1.25 M | $2.21 B |
| 10/16/2025 | $37.00 | $36.18 (-2.22%) | $37.88 | $36.11 | 1.19 M | $2.23 B |
| 10/15/2025 | $37.58 | $36.64 (-2.5%) | $38.79 | $36.22 | 1.24 M | $2.26 B |
| 10/14/2025 | $36.48 | $37.40 (2.52%) | $37.53 | $36.35 | 924.42 K | $2.31 B |
| 10/13/2025 | $36.69 | $36.76 (0.19%) | $37.43 | $36.14 | 1.15 M | $2.27 B |
| 10/10/2025 | $37.20 | $35.98 (-3.28%) | $37.93 | $35.94 | 956.64 K | $2.22 B |
| 10/09/2025 | $38.45 | $37.23 (-3.17%) | $38.79 | $37.21 | 1.20 M | $2.30 B |
| 10/08/2025 | $39.04 | $38.38 (-1.69%) | $39.39 | $37.70 | 1.42 M | $2.37 B |
| 10/07/2025 | $39.00 | $39.50 (1.28%) | $39.67 | $38.70 | 1.20 M | $2.44 B |
| 10/06/2025 | $39.50 | $38.92 (-1.47%) | $39.73 | $38.30 | 1.28 M | $2.40 B |
| 10/03/2025 | $39.56 | $38.56 (-2.53%) | $39.76 | $38.21 | 1.96 M | $2.38 B |
| 10/02/2025 | $40.34 | $39.38 (-2.38%) | $41.66 | $38.93 | 1.77 M | $2.43 B |
| 10/01/2025 | $42.46 | $40.81 (-3.89%) | $42.46 | $39.89 | 2.68 M | $2.52 B |
| 09/30/2025 | $44.33 | $42.74 (-3.59%) | $44.77 | $42.45 | 1.10 M | $2.64 B |
| 09/29/2025 | $45.99 | $44.54 (-3.15%) | $46.21 | $44.14 | 778.34 K | $2.75 B |
| 09/26/2025 | $45.57 | $45.60 (0.07%) | $46.63 | $45.21 | 851.10 K | $2.81 B |
| 09/25/2025 | $46.11 | $45.26 (-1.84%) | $46.11 | $45.12 | 997.10 K | $2.79 B |
| 09/24/2025 | $45.50 | $46.35 (1.87%) | $46.88 | $45.50 | 1.25 M | $2.86 B |
| 09/23/2025 | $44.05 | $45.53 (3.36%) | $45.94 | $43.87 | 1.04 M | $2.81 B |
| 09/22/2025 | $42.97 | $43.57 (1.4%) | $43.88 | $42.41 | 1.01 M | $2.69 B |
| 09/19/2025 | $44.22 | $42.94 (-2.89%) | $44.73 | $42.47 | 2.74 M | $2.65 B |
| 09/18/2025 | $44.61 | $44.17 (-0.99%) | $44.74 | $43.80 | 1.24 M | $2.73 B |
| 09/17/2025 | $42.75 | $44.13 (3.23%) | $44.83 | $42.74 | 1.29 M | $2.72 B |
| 09/16/2025 | $42.66 | $42.79 (0.3%) | $43.00 | $42.40 | 652.40 K | $2.64 B |
| 09/15/2025 | $44.00 | $42.51 (-3.39%) | $44.10 | $42.34 | 1.08 M | $2.62 B |
| 09/12/2025 | $43.30 | $43.73 (0.99%) | $43.87 | $43.14 | 1.20 M | $2.70 B |
| 09/11/2025 | $41.95 | $43.25 (3.1%) | $43.41 | $41.77 | 1.31 M | $2.67 B |
| 09/10/2025 | $42.23 | $42.04 (-0.45%) | $43.13 | $41.77 | 917.20 K | $2.59 B |
| 09/09/2025 | $41.69 | $42.03 (0.82%) | $42.45 | $41.69 | 919.00 K | $2.59 B |
| 09/08/2025 | $42.35 | $41.56 (-1.87%) | $42.73 | $41.18 | 1.29 M | $2.57 B |
| 09/05/2025 | $42.74 | $41.95 (-1.85%) | $42.90 | $41.61 | 1.51 M | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
