KNTK - Kinetik Holdings Inc.
46.67
-0.710 -1.521%
Share volume: 987,156
Last Updated: 04-17-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$47.38
-0.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $46.56 | $46.56 | $47.09 | $47.09 | $45.77 | $45.77 | $46.67 | $46.67 | 987,156 | $986,399.00 |
| 04-16-2026 | $47.46 | $47.46 | $47.86 | $47.86 | $46.92 | $46.92 | $47.38 | $47.38 | 466,498 | $466,498.00 |
| 04-15-2026 | $47.49 | $47.49 | $47.49 | $47.49 | $46.23 | $46.23 | $46.79 | $46.79 | 457,854 | $457,854.00 |
| 04-14-2026 | $47.30 | $47.30 | $47.61 | $47.61 | $46.09 | $46.09 | $47.02 | $47.02 | 908,519 | $908,519.00 |
| 04-13-2026 | $47.79 | $47.79 | $48.71 | $48.71 | $46.88 | $46.88 | $47.21 | $47.21 | 978,901 | $978,901.00 |
| 04-10-2026 | $45.66 | $45.66 | $47.54 | $47.54 | $45.54 | $45.54 | $47.29 | $47.29 | 1,492,947 | $1,492,947.00 |
| 04-09-2026 | $45.50 | $45.50 | $47.17 | $47.17 | $45.30 | $45.30 | $45.76 | $45.76 | 1,389,001 | $1,389,001.00 |
| 04-08-2026 | $45.12 | $45.12 | $45.99 | $45.99 | $44.61 | $44.61 | $45.60 | $45.60 | 1,248,764 | $1,248,764.00 |
| 04-07-2026 | $46.34 | $46.34 | $47.57 | $47.57 | $46.25 | $46.25 | $47.15 | $47.15 | 1,072,553 | $1,072,553.00 |
| 04-06-2026 | $46.15 | $46.15 | $47.72 | $47.72 | $46.11 | $46.11 | $46.73 | $46.73 | 841,439 | $841,439.00 |