Kinetik Holdings Inc. - Class A Common Stock (KNTK)

53.88Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	54.30	55.16	52.83	53.88	1,390,974	53.88
3/04/2025	54.77	55.96	53.45	54.88	2,241,583	54.88
3/03/2025	58.53	59.22	56.55	56.91	912,795	56.91
2/28/2025	55.45	59.74	55.45	58.34	1,289,423	58.34
2/27/2025	55.09	56.97	53.51	56.03	2,549,750	56.03
2/26/2025	57.29	58.60	56.85	58.43	1,243,268	58.43
2/25/2025	58.29	58.29	54.65	56.86	1,096,999	56.86
2/24/2025	59.01	59.56	57.57	58.14	872,944	58.14
2/21/2025	60.01	60.11	58.19	59.03	602,424	59.03
2/20/2025	60.48	60.48	58.37	59.44	697,800	59.44
2/19/2025	61.31	61.73	59.98	60.74	479,264	60.74
2/18/2025	61.35	61.95	60.37	61.07	545,593	61.07
2/14/2025	61.34	62.12	61.22	61.32	548,529	61.32
2/13/2025	61.54	62.24	60.00	61.27	725,051	61.27
2/12/2025	61.61	62.64	61.20	61.44	645,826	61.44
2/11/2025	63.46	63.47	61.31	62.82	588,487	62.82
2/10/2025	63.57	64.48	63.25	63.64	672,796	63.64
2/07/2025	63.02	63.85	62.21	63.10	535,263	63.10
2/06/2025	64.59	64.68	62.50	62.58	467,619	62.58
2/05/2025	63.92	66.27	63.39	64.48	1,004,441	64.48
2/04/2025	63.90	64.38	62.80	63.35	590,053	63.35
2/03/2025	62.56	64.72	62.50	64.22	653,880	64.22
1/31/2025	65.96	66.33	64.10	64.43	1,106,976	63.65
1/30/2025	65.18	66.44	64.96	65.79	723,188	64.99
1/29/2025	63.12	64.87	62.99	64.73	632,264	63.95
1/28/2025	61.78	63.79	60.78	63.43	719,590	62.66
1/27/2025	65.26	65.26	60.81	61.27	1,107,971	60.53
1/24/2025	65.35	66.40	64.72	66.25	586,082	65.45
1/23/2025	65.50	66.01	64.84	65.81	610,725	65.01
1/22/2025	66.60	66.60	63.84	65.20	1,021,611	64.41
1/21/2025	65.30	67.60	64.74	66.47	1,184,278	65.67
1/17/2025	64.49	65.39	64.03	65.17	549,566	64.38
1/16/2025	62.32	65.31	62.01	64.60	802,041	63.82
1/15/2025	62.88	63.34	62.02	62.32	672,129	61.57
1/14/2025	60.61	61.94	60.61	61.92	430,589	61.17
1/13/2025	60.18	61.06	59.94	60.60	411,522	59.87
1/10/2025	60.31	60.88	59.76	60.41	461,490	59.68
1/08/2025	58.87	60.25	58.51	59.65	439,110	58.93
1/07/2025	58.63	59.83	58.47	59.42	523,439	58.70
1/06/2025	60.15	60.41	58.22	58.50	534,870	57.79
1/03/2025	59.32	60.17	59.14	59.58	861,563	58.86
1/02/2025	57.28	58.86	56.96	58.82	341,585	58.11
12/31/2024	56.60	0.00	56.71	56.71	0	56.02
12/30/2024	56.38	57.19	55.60	56.60	325,809	55.91
12/27/2024	57.03	57.07	56.08	56.41	199,732	55.73
12/26/2024	57.26	57.43	56.58	57.01	387,005	56.32
12/24/2024	57.60	58.03	57.24	57.68	197,629	56.98
12/23/2024	57.09	57.55	56.30	57.35	563,975	56.66
12/20/2024	54.09	57.99	54.09	57.76	1,475,481	57.06
12/19/2024	55.00	55.63	54.06	54.78	748,679	54.12
12/18/2024	56.07	56.63	54.43	54.64	801,641	53.98
12/17/2024	55.99	56.67	54.31	56.17	864,937	55.49
12/16/2024	56.76	57.19	55.79	56.43	802,515	55.75
12/13/2024	58.03	58.44	56.62	56.81	383,841	56.12
12/12/2024	56.10	58.20	55.97	58.15	795,379	57.45
12/11/2024	55.87	57.01	55.67	56.36	475,342	55.68
12/10/2024	56.38	56.80	55.26	55.45	680,840	54.78
12/09/2024	58.50	58.66	56.12	56.27	627,254	55.59
12/06/2024	58.75	58.93	57.02	58.20	455,368	57.50