Kinetik Holdings (KNTK) Historical Stock Prices

Kinetik Holdings Inc. (KNTK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	34.46	34.51	33.52	33.58	31.38	900,000
Dec 17, 2025	34.00	35.06	34.00	34.53	32.27	1,430,500
Dec 16, 2025	35.18	35.36	33.81	33.92	31.70	1,213,700
Dec 15, 2025	36.62	36.94	35.34	35.52	33.19	1,192,700
Dec 12, 2025	37.93	37.93	36.32	36.45	34.06	1,118,500
Dec 11, 2025	38.07	38.74	37.09	37.66	35.19	1,798,900
Dec 10, 2025	37.47	38.60	37.19	38.32	35.81	3,048,400
Dec 9, 2025	36.80	38.10	36.80	37.14	34.71	1,037,900
Dec 8, 2025	36.68	37.21	36.15	36.94	34.52	1,270,900
Dec 5, 2025	37.00	37.89	36.68	36.89	34.47	800,700
Dec 4, 2025	35.90	37.01	35.60	37.00	34.58	804,900
Dec 3, 2025	34.62	36.01	34.52	35.87	33.52	609,800
Dec 2, 2025	35.79	35.94	34.51	34.52	32.26	1,052,300
Dec 1, 2025	34.40	35.67	34.40	35.26	32.95	1,162,900
Nov 28, 2025	34.00	34.96	33.99	34.68	32.41	443,700
Nov 26, 2025	33.71	34.76	33.70	33.86	31.64	1,096,700
Nov 25, 2025	32.60	33.42	32.26	33.34	31.16	1,035,800
Nov 24, 2025	32.77	33.20	31.91	32.70	30.56	1,441,700
Nov 21, 2025	31.38	32.67	31.33	32.65	30.51	1,956,500
Nov 20, 2025	32.67	33.39	31.62	31.68	29.60	1,196,300
Nov 19, 2025	32.76	33.06	32.34	32.47	30.34	807,300
Nov 18, 2025	32.78	33.43	32.65	33.17	31.00	945,900
Nov 17, 2025	34.06	34.13	32.50	32.83	30.68	1,449,700
Nov 14, 2025	32.97	34.90	32.90	34.50	32.24	1,024,400
Nov 13, 2025	33.85	34.33	32.70	32.89	30.74	1,023,400

Historical stock prices.