KNTK - Kinetik Holdings Inc.
46.41
-0.510 -1.099%
Share volume: 1,604,296
Last Updated: 03-03-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$46.92
-0.51
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $46.10 | $46.10 | $46.45 | $46.45 | $44.90 | $44.90 | $46.41 | $46.41 | 1,604,296 | $1,604,296.00 |
| 03-02-2026 | $46.62 | $46.62 | $47.50 | $47.50 | $45.99 | $45.99 | $46.92 | $46.92 | 2,279,199 | $2,279,199.00 |
| 02-27-2026 | $45.31 | $45.31 | $45.82 | $45.82 | $44.64 | $44.64 | $45.49 | $45.49 | 3,902,289 | $3,902,289.00 |
| 02-26-2026 | $44.57 | $44.57 | $48.37 | $48.37 | $44.25 | $44.25 | $47.00 | $47.00 | 3,722,369 | $3,722,369.00 |
| 02-25-2026 | $43.89 | $43.89 | $44.17 | $44.17 | $42.57 | $42.57 | $43.51 | $43.51 | 1,261,903 | $1,261,903.00 |
| 02-24-2026 | $44.67 | $44.67 | $44.67 | $44.67 | $43.05 | $43.05 | $44.18 | $44.18 | 1,876,025 | $1,876,025.00 |
| 02-23-2026 | $45.52 | $45.52 | $46.00 | $46.00 | $43.66 | $43.66 | $44.75 | $44.75 | 1,196,680 | $1,196,680.00 |
| 02-20-2026 | $44.80 | $44.80 | $45.76 | $45.76 | $44.46 | $44.46 | $45.56 | $45.56 | 1,767,945 | $1,767,945.00 |
| 02-19-2026 | $47.00 | $47.00 | $47.00 | $47.00 | $43.84 | $43.84 | $44.71 | $44.71 | 4,504,986 | $4,504,986.00 |
| 02-18-2026 | $41.59 | $41.59 | $45.05 | $45.05 | $40.91 | $40.91 | $44.54 | $44.54 | 4,261,820 | $4,261,820.00 |