5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
+37.20%
6 MONTH PERFORMANCE
+11.77%
YEAR-TO-DATE PERFORMANCE
+23.58%
1 YEAR PERFORMANCE
-26.65%
Kinetik Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $41.59 | $44.54 (7.11%) | $45.03 | $40.91 | 4.22 M | $2.76 B |
| 02/17/2026 | $41.94 | $40.99 (-2.27%) | $41.94 | $40.26 | 832.98 K | $2.54 B |
| 02/13/2026 | $40.54 | $41.54 (2.47%) | $41.90 | $40.54 | 913.70 K | $2.57 B |
| 02/12/2026 | $41.83 | $40.46 (-3.28%) | $42.42 | $40.42 | 982.70 K | $2.50 B |
| 02/11/2026 | $42.47 | $41.87 (-1.41%) | $42.50 | $41.26 | 889.40 K | $2.59 B |
| 02/10/2026 | $42.20 | $41.75 (-1.07%) | $42.60 | $41.56 | 1.08 M | $2.58 B |
| 02/09/2026 | $41.44 | $42.25 (1.95%) | $42.54 | $41.02 | 1.06 M | $2.61 B |
| 02/06/2026 | $39.70 | $41.58 (4.74%) | $41.59 | $39.69 | 1.36 M | $2.57 B |
| 02/05/2026 | $41.25 | $40.82 (-1.04%) | $41.25 | $39.69 | 1.36 M | $2.53 B |
| 02/04/2026 | $41.71 | $41.28 (-1.03%) | $42.30 | $40.53 | 1.53 M | $2.55 B |
| 02/03/2026 | $40.72 | $41.25 (1.3%) | $41.64 | $40.22 | 1.27 M | $2.55 B |
| 02/02/2026 | $40.00 | $40.13 (0.33%) | $41.53 | $39.95 | 1.89 M | $2.48 B |
| 01/30/2026 | $40.51 | $40.91 (0.99%) | $41.25 | $39.90 | 1.57 M | $2.53 B |
| 01/29/2026 | $41.18 | $40.69 (-1.19%) | $41.72 | $40.55 | 1.47 M | $2.52 B |
| 01/28/2026 | $39.68 | $40.65 (2.44%) | $40.78 | $39.67 | 1.38 M | $2.51 B |
| 01/27/2026 | $39.01 | $39.46 (1.15%) | $40.00 | $38.92 | 898.69 K | $2.44 B |
| 01/26/2026 | $40.00 | $39.90 (-0.25%) | $40.15 | $39.36 | 1.00 M | $2.47 B |
| 01/23/2026 | $39.95 | $39.78 (-0.43%) | $40.95 | $39.40 | 1.71 M | $2.46 B |
| 01/22/2026 | $39.19 | $39.30 (0.28%) | $39.65 | $38.81 | 664.43 K | $2.43 B |
| 01/21/2026 | $39.28 | $39.13 (-0.38%) | $39.95 | $38.85 | 1.05 M | $2.42 B |
| 01/20/2026 | $38.35 | $38.68 (0.86%) | $39.42 | $38.25 | 1.16 M | $2.39 B |
| 01/16/2026 | $37.45 | $38.64 (3.18%) | $39.64 | $37.25 | 1.67 M | $2.39 B |
| 01/15/2026 | $37.30 | $37.54 (0.64%) | $37.96 | $36.50 | 697.55 K | $2.32 B |
| 01/14/2026 | $37.24 | $37.45 (0.56%) | $37.96 | $37.12 | 1.04 M | $2.32 B |
| 01/13/2026 | $37.01 | $37.21 (0.54%) | $37.40 | $36.05 | 758.24 K | $2.30 B |
| 01/12/2026 | $36.70 | $36.56 (-0.38%) | $37.05 | $36.22 | 690.60 K | $2.26 B |
| 01/09/2026 | $36.80 | $36.70 (-0.27%) | $37.21 | $35.93 | 927.12 K | $2.27 B |
| 01/08/2026 | $35.56 | $36.49 (2.62%) | $37.03 | $35.33 | 868.82 K | $2.26 B |
| 01/07/2026 | $35.44 | $35.58 (0.4%) | $35.85 | $34.66 | 936.70 K | $2.20 B |
| 01/06/2026 | $36.52 | $35.65 (-2.38%) | $36.71 | $35.38 | 1.19 M | $2.21 B |
| 01/05/2026 | $37.50 | $36.44 (-2.83%) | $37.50 | $35.32 | 1.44 M | $2.25 B |
| 01/02/2026 | $36.05 | $36.46 (1.14%) | $36.74 | $35.08 | 801.10 K | $2.26 B |
| 12/31/2025 | $36.09 | $36.05 (-0.11%) | $36.52 | $35.93 | 649.33 K | $2.23 B |
| 12/30/2025 | $35.72 | $35.98 (0.73%) | $36.37 | $35.72 | 725.05 K | $2.23 B |
| 12/29/2025 | $35.76 | $35.79 (0.08%) | $35.93 | $35.41 | 908.30 K | $2.21 B |
| 12/26/2025 | $35.68 | $35.46 (-0.62%) | $35.81 | $35.05 | 601.52 K | $2.19 B |
| 12/24/2025 | $35.06 | $35.73 (1.91%) | $35.99 | $35.06 | 404.62 K | $2.21 B |
| 12/23/2025 | $34.56 | $35.56 (2.89%) | $35.93 | $34.44 | 986.39 K | $2.20 B |
| 12/22/2025 | $34.08 | $34.56 (1.41%) | $34.86 | $33.82 | 677.30 K | $2.14 B |
| 12/19/2025 | $33.60 | $33.62 (0.06%) | $34.05 | $33.38 | 1.57 M | $2.08 B |
| 12/18/2025 | $34.46 | $33.58 (-2.55%) | $34.51 | $33.52 | 900.00 K | $2.08 B |
| 12/17/2025 | $34.00 | $34.53 (1.56%) | $35.06 | $34.00 | 1.43 M | $2.14 B |
| 12/16/2025 | $35.18 | $33.92 (-3.58%) | $35.36 | $33.81 | 1.21 M | $2.10 B |
| 12/15/2025 | $36.62 | $35.52 (-3%) | $36.94 | $35.34 | 1.19 M | $2.20 B |
| 12/12/2025 | $37.93 | $36.45 (-3.9%) | $37.93 | $36.32 | 1.12 M | $2.26 B |
| 12/11/2025 | $38.07 | $37.66 (-1.08%) | $38.74 | $37.09 | 1.80 M | $2.33 B |
| 12/10/2025 | $37.47 | $38.32 (2.27%) | $38.60 | $37.19 | 3.05 M | $2.37 B |
| 12/09/2025 | $36.80 | $37.14 (0.92%) | $38.10 | $36.80 | 1.04 M | $2.30 B |
| 12/08/2025 | $36.68 | $36.94 (0.71%) | $37.21 | $36.15 | 1.27 M | $2.29 B |
| 12/05/2025 | $37.00 | $36.89 (-0.3%) | $37.89 | $36.68 | 800.70 K | $2.28 B |
| 12/04/2025 | $35.90 | $37.00 (3.06%) | $37.01 | $35.60 | 804.99 K | $2.29 B |
| 12/03/2025 | $34.62 | $35.87 (3.61%) | $36.01 | $34.52 | 609.88 K | $2.22 B |
| 12/02/2025 | $35.79 | $34.52 (-3.55%) | $35.94 | $34.51 | 1.05 M | $2.14 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 | $2.15 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 | $2.01 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.
