Kinetik Inc. (KNTK)
NASDAQ: KNTK
· Real-Time Price · USD
45.59
0.33 (0.73%)
At close: Sep 26, 2025, 3:59 PM
45.98
0.84%
After-hours: Sep 26, 2025, 06:50 PM EDT
KNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.57 | 46.63 | 45.21 | 45.60 | 45.60 | 0.75% | 851,040 |
| Sep 25, 2025 | 46.11 | 46.11 | 45.12 | 45.26 | 45.26 | -2.35% | 997,100 |
| Sep 24, 2025 | 45.50 | 46.88 | 45.50 | 46.35 | 46.35 | 1.80% | 1,249,067 |
| Sep 23, 2025 | 44.05 | 45.94 | 43.87 | 45.53 | 45.53 | 4.50% | 1,035,813 |
| Sep 22, 2025 | 42.97 | 43.88 | 42.41 | 43.57 | 43.57 | 1.47% | 1,009,833 |
| Sep 19, 2025 | 44.22 | 44.73 | 42.47 | 42.94 | 42.94 | -2.78% | 2,741,136 |
| Sep 18, 2025 | 44.61 | 44.74 | 43.80 | 44.17 | 44.17 | 0.09% | 1,240,000 |
| Sep 17, 2025 | 42.75 | 44.83 | 42.74 | 44.13 | 44.13 | 3.13% | 1,292,047 |
| Sep 16, 2025 | 42.66 | 43.00 | 42.40 | 42.79 | 42.79 | 0.66% | 652,403 |
| Sep 15, 2025 | 44.00 | 44.10 | 42.34 | 42.51 | 42.51 | -2.79% | 1,077,969 |
| Sep 12, 2025 | 43.30 | 43.87 | 43.14 | 43.73 | 43.73 | 1.11% | 1,202,920 |
| Sep 11, 2025 | 41.95 | 43.41 | 41.77 | 43.25 | 43.25 | 2.88% | 1,306,800 |
| Sep 10, 2025 | 42.23 | 43.13 | 41.77 | 42.04 | 42.04 | 0.02% | 917,200 |
| Sep 9, 2025 | 41.69 | 42.45 | 41.69 | 42.03 | 42.03 | 1.13% | 919,000 |
| Sep 8, 2025 | 42.35 | 42.73 | 41.18 | 41.56 | 41.56 | -0.93% | 1,291,061 |
| Sep 5, 2025 | 42.74 | 42.90 | 41.61 | 41.95 | 41.95 | -1.73% | 1,514,400 |
| Sep 4, 2025 | 41.78 | 42.82 | 41.53 | 42.69 | 42.69 | 2.99% | 976,068 |
| Sep 3, 2025 | 41.10 | 42.01 | 40.73 | 41.45 | 41.45 | 1.44% | 1,242,077 |
| Sep 2, 2025 | 41.39 | 41.70 | 40.06 | 40.86 | 40.86 | -2.32% | 2,408,500 |
| Aug 29, 2025 | 42.65 | 42.97 | 41.44 | 41.83 | 41.83 | -2.20% | 7,594,606 |