Kinetik Inc. (KNTK)
NASDAQ: KNTK
· Real-Time Price · USD
41.95
-0.74 (-1.73%)
At close: Sep 05, 2025, 3:59 PM
41.51
-1.05%
After-hours: Sep 05, 2025, 07:26 PM EDT
KNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.74 | 42.90 | 41.61 | 41.95 | 41.95 | -1.73% | 1,514,097 |
| 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 |
| Aug 28, 2025 | 41.89 | 42.82 | 41.60 | 42.77 | 42.77 | 2.10% | 1,414,920 |
| Aug 27, 2025 | 41.13 | 42.03 | 40.89 | 41.89 | 41.89 | 1.55% | 1,621,715 |
| Aug 26, 2025 | 42.34 | 42.61 | 41.13 | 41.25 | 41.25 | 1.50% | 2,052,245 |
| Aug 25, 2025 | 40.55 | 40.83 | 39.95 | 40.64 | 40.64 | -0.15% | 895,100 |
| Aug 22, 2025 | 40.05 | 41.04 | 39.99 | 40.70 | 40.70 | 2.18% | 969,453 |
| Aug 21, 2025 | 39.66 | 40.01 | 39.42 | 39.83 | 39.83 | 0.25% | 839,000 |
| Aug 20, 2025 | 40.03 | 40.18 | 39.25 | 39.73 | 39.73 | -0.33% | 656,300 |
| Aug 19, 2025 | 39.75 | 40.27 | 39.66 | 39.86 | 39.86 | -0.37% | 566,300 |
| Aug 18, 2025 | 40.98 | 40.98 | 39.85 | 40.01 | 40.01 | -1.98% | 579,100 |
| Aug 15, 2025 | 40.93 | 41.38 | 40.78 | 40.82 | 40.82 | -0.24% | 656,600 |
| Aug 14, 2025 | 41.33 | 41.57 | 40.52 | 40.92 | 40.92 | -2.43% | 721,513 |
| Aug 13, 2025 | 42.01 | 42.18 | 40.83 | 41.94 | 41.94 | -0.02% | 833,100 |
| Aug 12, 2025 | 40.80 | 42.18 | 40.60 | 41.95 | 41.95 | 3.07% | 769,200 |
| Aug 11, 2025 | 41.02 | 41.40 | 40.66 | 40.70 | 40.70 | -1.45% | 774,400 |
| Aug 8, 2025 | 41.81 | 41.81 | 40.78 | 41.30 | 41.30 | -0.55% | 782,200 |