Kinetik Holdings (KNTK) Historical Stock Prices

Kinetik Holdings Inc. (KNTK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 14, 2026	50.00	51.04	49.84	50.94	49.40	773,300
May 13, 2026	49.00	49.76	48.40	49.75	48.24	970,200
May 12, 2026	48.81	49.04	47.92	48.90	47.42	1,028,100
May 11, 2026	47.54	48.72	46.93	48.04	46.59	1,075,300
May 8, 2026	48.36	48.64	47.09	47.54	46.10	1,301,100
May 7, 2026	45.82	48.69	45.78	48.50	47.03	1,768,100
May 6, 2026	49.00	49.72	47.87	48.22	46.76	1,416,600
May 5, 2026	50.41	50.93	49.50	50.45	48.92	1,116,400
May 4, 2026	49.42	50.93	48.92	50.69	49.16	1,824,500
May 1, 2026	49.34	50.04	48.61	49.39	47.90	1,631,500
Apr 30, 2026	48.80	51.11	48.70	50.54	49.01	1,486,700
Apr 29, 2026	49.35	49.73	48.94	49.63	48.13	861,800
Apr 28, 2026	48.14	48.92	47.79	48.87	47.39	1,219,700
Apr 27, 2026	47.60	48.09	47.23	47.70	46.26	739,300
Apr 24, 2026	47.23	47.50	46.32	47.47	46.03	562,800
Apr 23, 2026	48.55	48.66	47.90	48.12	45.88	837,300
Apr 22, 2026	47.68	48.15	47.50	48.04	45.80	1,540,100
Apr 21, 2026	46.59	47.54	46.52	46.88	44.70	1,102,300
Apr 20, 2026	46.70	47.47	46.46	46.52	44.35	583,600
Apr 17, 2026	46.56	47.09	45.77	46.67	44.50	987,200
Apr 16, 2026	47.46	47.86	46.92	47.38	45.17	466,500
Apr 15, 2026	47.49	47.49	46.23	46.79	44.61	457,700
Apr 14, 2026	47.30	47.61	46.09	47.02	44.83	908,500
Apr 13, 2026	47.79	48.71	46.88	47.21	45.01	978,900
Apr 10, 2026	45.66	47.54	45.54	47.29	45.09	1,492,900

Historical stock prices.