Kinetik Holdings (KNTK) Historical Stock Prices

Kinetik Holdings Inc. (KNTK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 22, 2026	46.74	47.63	46.44	47.01	45.59	1,136,500
Jun 18, 2026	45.23	46.60	44.23	46.53	45.12	2,793,000
Jun 17, 2026	45.50	45.75	45.19	45.73	44.35	1,005,400
Jun 16, 2026	45.13	45.88	45.01	45.40	44.03	957,200
Jun 15, 2026	45.99	46.77	45.50	45.72	44.34	1,184,300
Jun 12, 2026	46.82	48.53	46.51	47.44	46.00	1,004,400
Jun 11, 2026	48.05	48.15	46.83	47.20	45.77	675,800
Jun 10, 2026	46.09	47.82	45.92	47.62	46.18	947,500
Jun 9, 2026	45.25	46.13	45.06	45.55	44.17	1,146,100
Jun 8, 2026	45.54	45.68	45.03	45.66	44.28	823,600
Jun 5, 2026	45.81	46.10	45.14	45.19	43.82	778,300
Jun 4, 2026	45.32	46.19	45.29	45.78	44.39	820,000
Jun 3, 2026	45.44	46.58	45.23	45.99	44.60	1,167,100
Jun 2, 2026	45.53	46.15	45.44	45.55	44.17	690,800
Jun 1, 2026	45.95	47.00	45.46	45.53	44.15	590,400
May 29, 2026	46.36	46.86	45.35	45.95	44.56	1,094,500
May 28, 2026	47.29	47.90	46.59	46.64	45.23	745,800
May 27, 2026	48.09	48.16	47.01	47.40	45.97	818,500
May 26, 2026	50.12	50.50	48.88	49.06	47.58	741,000
May 22, 2026	50.00	50.61	49.20	50.53	49.00	849,400
May 21, 2026	50.56	50.75	49.63	50.14	48.62	850,900
May 20, 2026	50.42	51.30	49.75	50.20	48.68	899,200
May 19, 2026	50.58	51.46	50.00	50.80	49.26	819,800
May 18, 2026	50.46	51.25	49.92	50.59	49.06	1,016,700
May 15, 2026	50.87	51.51	50.38	51.27	49.72	1,011,700

Historical stock prices.