Kinetik Inc. (KNTK)
54.61
-2.30 (-4.04%)
At close: Mar 04, 2025, 9:54 AM
KNTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.53 | 59.22 | 56.55 | 56.91 | -1.43 | -2.45% | 912,670 |
| Feb 28, 2025 | 55.45 | 59.74 | 55.45 | 58.34 | 2.31 | 4.12% | 1,289,423 |
| Feb 27, 2025 | 55.09 | 56.97 | 53.51 | 56.03 | -2.40 | -4.11% | 2,549,758 |
| Feb 26, 2025 | 57.29 | 58.60 | 56.85 | 58.43 | 1.57 | 2.76% | 1,243,300 |
| Feb 25, 2025 | 58.29 | 58.29 | 54.65 | 56.86 | -1.28 | -2.20% | 1,097,000 |
| Feb 24, 2025 | 59.01 | 59.56 | 57.57 | 58.14 | -0.89 | -1.51% | 872,944 |
| Feb 21, 2025 | 60.01 | 60.11 | 58.19 | 59.03 | -0.41 | -0.69% | 602,424 |
| Feb 20, 2025 | 60.48 | 60.48 | 58.37 | 59.44 | -1.30 | -2.14% | 697,800 |
| Feb 19, 2025 | 61.31 | 61.73 | 59.98 | 60.74 | -0.33 | -0.54% | 479,300 |
| Feb 18, 2025 | 61.35 | 61.95 | 60.37 | 61.07 | -0.25 | -0.41% | 545,600 |
| Feb 14, 2025 | 61.34 | 62.12 | 61.22 | 61.32 | 0.05 | 0.08% | 548,529 |
| Feb 13, 2025 | 61.54 | 62.24 | 60.00 | 61.27 | -0.17 | -0.28% | 725,100 |
| Feb 12, 2025 | 61.61 | 62.64 | 61.20 | 61.44 | -1.38 | -2.20% | 646,070 |
| Feb 11, 2025 | 63.46 | 63.47 | 61.31 | 62.82 | -0.82 | -1.29% | 588,500 |
| Feb 10, 2025 | 63.57 | 64.48 | 63.25 | 63.64 | 0.54 | 0.86% | 672,800 |
| Feb 7, 2025 | 63.02 | 63.85 | 62.21 | 63.10 | 0.52 | 0.83% | 535,300 |
| Feb 6, 2025 | 64.59 | 64.68 | 62.50 | 62.58 | -1.90 | -2.95% | 467,651 |
| Feb 5, 2025 | 63.92 | 66.27 | 63.39 | 64.48 | 1.13 | 1.78% | 1,004,441 |
| Feb 4, 2025 | 63.90 | 64.38 | 62.80 | 63.35 | -0.87 | -1.35% | 590,100 |
| Feb 3, 2025 | 62.56 | 64.72 | 62.50 | 64.22 | -0.21 | -0.33% | 653,900 |
| Jan 31, 2025 | 65.96 | 66.33 | 64.10 | 64.43 | -1.36 | -2.07% | 1,106,976 |
| Jan 30, 2025 | 65.18 | 66.44 | 64.96 | 65.79 | 1.06 | 1.64% | 723,200 |
| Jan 29, 2025 | 63.12 | 64.87 | 62.99 | 64.73 | 1.30 | 2.05% | 632,300 |
| Jan 28, 2025 | 61.78 | 63.79 | 60.78 | 63.43 | 2.16 | 3.53% | 719,600 |
| Jan 27, 2025 | 65.26 | 65.26 | 60.81 | 61.27 | -4.98 | -7.52% | 1,108,500 |
| Jan 24, 2025 | 65.35 | 66.40 | 64.72 | 66.25 | 0.44 | 0.67% | 586,100 |
| Jan 23, 2025 | 65.50 | 66.01 | 64.84 | 65.81 | 0.61 | 0.94% | 610,725 |
| Jan 22, 2025 | 66.60 | 66.60 | 63.84 | 65.20 | -1.27 | -1.91% | 1,021,611 |
| Jan 21, 2025 | 65.30 | 67.60 | 64.74 | 66.47 | 1.30 | 1.99% | 1,184,658 |
| Jan 17, 2025 | 64.49 | 65.39 | 64.03 | 65.17 | 0.57 | 0.88% | 549,600 |
| Jan 16, 2025 | 62.32 | 65.31 | 62.01 | 64.60 | 2.28 | 3.66% | 802,181 |
| Jan 15, 2025 | 62.88 | 63.34 | 62.02 | 62.32 | 0.40 | 0.65% | 672,130 |
| Jan 14, 2025 | 60.61 | 61.94 | 60.61 | 61.92 | 1.32 | 2.18% | 430,600 |
| Jan 13, 2025 | 60.18 | 61.07 | 59.94 | 60.60 | 0.19 | 0.31% | 411,522 |
| Jan 10, 2025 | 60.31 | 60.88 | 59.76 | 60.41 | 0.76 | 1.27% | 461,490 |
| Jan 8, 2025 | 58.87 | 60.25 | 58.51 | 59.65 | 0.23 | 0.39% | 439,110 |
| Jan 7, 2025 | 58.63 | 59.83 | 58.47 | 59.42 | 0.92 | 1.57% | 523,439 |
| Jan 6, 2025 | 60.15 | 60.41 | 58.22 | 58.50 | -1.08 | -1.81% | 535,245 |
| Jan 3, 2025 | 59.32 | 60.17 | 59.14 | 59.58 | 0.76 | 1.29% | 861,600 |
| Jan 2, 2025 | 57.28 | 58.86 | 56.96 | 58.82 | 2.11 | 3.72% | 341,585 |
| Dec 31, 2024 | 56.73 | 57.30 | 56.47 | 56.71 | 0.11 | 0.19% | 425,620 |
| Dec 30, 2024 | 56.38 | 57.19 | 55.60 | 56.60 | 0.19 | 0.34% | 325,809 |
| Dec 27, 2024 | 57.03 | 57.07 | 56.08 | 56.41 | -0.60 | -1.05% | 199,732 |
| Dec 26, 2024 | 57.26 | 57.43 | 56.58 | 57.01 | -0.67 | -1.16% | 387,005 |
| Dec 24, 2024 | 57.60 | 58.03 | 57.24 | 57.68 | 0.33 | 0.58% | 197,629 |
| Dec 23, 2024 | 57.09 | 57.56 | 56.30 | 57.35 | -0.41 | -0.71% | 564,000 |
| Dec 20, 2024 | 54.09 | 57.99 | 54.09 | 57.76 | 3.19 | 5.85% | 1,475,481 |
| Dec 19, 2024 | 55.00 | 55.63 | 54.06 | 54.57 | -0.07 | -0.13% | 1,107,200 |
| Dec 18, 2024 | 56.07 | 56.63 | 54.43 | 54.64 | -1.53 | -2.72% | 801,641 |
| Dec 17, 2024 | 55.99 | 56.67 | 54.31 | 56.17 | -0.26 | -0.46% | 865,050 |