Kinetik Inc. (KNTK)
43.45
-5.70 (-11.60%)
At close: Apr 04, 2025, 3:59 PM
43.17
-0.65%
After-hours: Apr 04, 2025, 05:29 PM EDT
Kinetik Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 46.90 | 47.30 | 43.16 | 43.46 | -5.69 | -11.58% | 1,859,383 |
| Apr 3, 2025 | 51.41 | 52.03 | 49.06 | 49.15 | -4.68 | -8.69% | 558,645 |
| Apr 2, 2025 | 52.35 | 54.15 | 51.98 | 53.83 | 0.71 | 1.34% | 944,600 |
| Apr 1, 2025 | 51.83 | 53.25 | 51.22 | 53.12 | 1.18 | 2.27% | 589,422 |
| Mar 31, 2025 | 50.82 | 52.15 | 50.43 | 51.94 | 0.70 | 1.37% | 506,711 |
| Mar 28, 2025 | 51.34 | 51.54 | 50.26 | 51.24 | -0.25 | -0.49% | 488,006 |
| Mar 27, 2025 | 52.58 | 52.58 | 51.13 | 51.49 | -1.07 | -2.04% | 436,900 |
| Mar 26, 2025 | 53.52 | 53.52 | 52.37 | 52.56 | -0.58 | -1.09% | 555,500 |
| Mar 25, 2025 | 54.14 | 54.94 | 52.53 | 53.14 | -0.47 | -0.88% | 779,100 |
| Mar 24, 2025 | 53.44 | 54.28 | 53.03 | 53.61 | 0.88 | 1.67% | 639,404 |
| Mar 21, 2025 | 53.26 | 53.32 | 52.15 | 52.73 | -0.98 | -1.82% | 805,140 |
| Mar 20, 2025 | 53.94 | 54.26 | 53.41 | 53.71 | -0.61 | -1.12% | 546,900 |
| Mar 19, 2025 | 53.65 | 54.63 | 53.08 | 54.32 | 0.98 | 1.84% | 513,932 |
| Mar 18, 2025 | 53.95 | 54.37 | 53.24 | 53.34 | -0.67 | -1.24% | 456,300 |
| Mar 17, 2025 | 53.20 | 54.15 | 52.96 | 54.01 | 1.02 | 1.92% | 836,500 |
| Mar 14, 2025 | 52.25 | 53.61 | 51.84 | 52.99 | 1.35 | 2.61% | 915,800 |
| Mar 13, 2025 | 51.77 | 52.44 | 51.04 | 51.64 | -0.31 | -0.60% | 997,446 |
| Mar 12, 2025 | 52.31 | 53.48 | 51.03 | 51.95 | 1.02 | 2.00% | 1,500,714 |
| Mar 11, 2025 | 49.96 | 51.75 | 49.91 | 50.93 | 1.42 | 2.87% | 1,256,038 |
| Mar 10, 2025 | 50.64 | 51.00 | 48.65 | 49.51 | -1.68 | -3.28% | 1,550,713 |
| Mar 7, 2025 | 51.81 | 52.13 | 49.90 | 51.19 | 0.01 | 0.02% | 1,412,000 |
| Mar 6, 2025 | 53.33 | 53.57 | 51.14 | 51.18 | -2.70 | -5.01% | 1,062,615 |
| Mar 5, 2025 | 54.30 | 55.16 | 52.83 | 53.88 | -1.00 | -1.82% | 1,391,000 |
| Mar 4, 2025 | 54.77 | 55.96 | 53.45 | 54.88 | -2.03 | -3.57% | 2,241,600 |
| Mar 3, 2025 | 58.53 | 59.22 | 56.55 | 56.91 | -1.43 | -2.45% | 912,803 |
| 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 |