Kinetik Holdings Inc. - Class A Common Stock (KNTK)

Historical Prices For Kinetik Holdings Inc. - Class A Common Stock (KNTK)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	37.05	39.02	36.85	38.51	1,242,931	38.51
10/30/2025	38.00	38.00	36.81	36.85	1,289,534	36.85
10/29/2025	38.56	39.05	37.52	37.71	1,396,844	37.71
10/28/2025	39.01	39.32	38.17	38.74	1,085,793	38.74
10/27/2025	39.67	39.95	39.03	39.25	1,185,794	39.25
10/24/2025	40.90	41.23	39.72	40.34	2,027,924	39.56
10/23/2025	39.46	40.64	39.00	40.57	1,641,273	39.79
10/22/2025	37.24	39.16	37.02	38.98	1,571,717	38.23
10/21/2025	36.88	37.26	36.03	36.55	781,646	35.84
10/20/2025	36.05	36.78	35.88	36.65	732,383	35.94
10/17/2025	36.25	36.87	35.74	35.81	1,250,483	35.12
10/16/2025	37.00	37.88	36.11	36.18	1,184,856	35.48
10/15/2025	37.58	38.79	36.22	36.64	1,241,289	35.93
10/14/2025	36.48	37.53	36.34	37.40	924,309	36.68
10/13/2025	36.69	37.43	36.14	36.76	1,153,322	36.05
10/10/2025	37.20	37.93	35.94	35.98	956,638	35.28
10/09/2025	38.45	38.79	37.21	37.23	1,198,585	36.51
10/08/2025	39.04	39.39	37.70	38.38	1,418,167	37.64
10/07/2025	39.00	39.67	38.70	39.50	1,195,226	38.74
10/06/2025	39.50	39.73	38.30	38.92	1,282,524	38.17
10/03/2025	39.56	39.76	38.21	38.56	1,960,246	37.81
10/02/2025	40.34	41.66	38.93	39.38	1,773,667	38.62
10/01/2025	42.46	42.46	39.89	40.81	2,675,126	40.02
9/30/2025	44.33	44.77	42.45	42.74	1,101,139	41.91
9/29/2025	45.99	46.21	44.14	44.54	778,331	43.68
9/26/2025	45.57	46.63	45.21	45.60	859,291	44.72
9/25/2025	46.11	46.11	45.12	45.26	997,051	44.38
9/24/2025	45.50	46.88	45.50	46.35	1,248,829	45.45
9/23/2025	44.05	45.94	43.87	45.53	1,035,803	44.65
9/22/2025	42.97	43.88	42.41	43.57	1,009,832	42.73
9/19/2025	44.22	44.73	42.47	42.94	2,741,136	42.11
9/18/2025	44.61	44.74	43.80	44.17	1,239,951	43.32
9/17/2025	42.75	44.83	42.73	44.13	1,291,977	43.28
9/16/2025	42.66	43.00	42.40	42.79	652,403	41.96
9/15/2025	44.00	44.09	42.34	42.51	1,077,949	41.69
9/12/2025	43.30	43.87	43.14	43.73	1,202,920	42.88
9/11/2025	41.95	43.41	41.77	43.25	1,306,761	42.41
9/10/2025	42.23	43.13	41.77	42.04	917,181	41.23
9/09/2025	41.69	42.45	41.69	42.03	918,978	41.22
9/08/2025	42.35	42.73	41.18	41.56	1,291,929	40.76
9/05/2025	42.74	42.90	41.61	41.95	1,514,361	41.14
9/04/2025	41.78	42.82	41.53	42.69	976,018	41.86
9/03/2025	41.10	42.01	40.73	41.45	1,242,077	40.65
9/02/2025	41.39	41.70	40.06	40.86	2,408,500	40.07
8/29/2025	42.65	42.97	41.44	41.83	7,594,607	41.02
8/28/2025	41.89	42.82	41.60	42.77	1,414,884	41.94
8/27/2025	41.13	42.02	40.88	41.89	1,621,715	41.08
8/26/2025	42.34	42.61	41.13	41.25	2,052,125	40.45
8/25/2025	40.55	40.83	39.95	40.64	889,451	39.85
8/22/2025	40.05	41.04	39.99	40.70	969,453	39.91
8/21/2025	39.66	40.01	39.42	39.83	838,955	39.06
8/20/2025	40.03	40.18	39.25	39.73	656,273	38.96
8/19/2025	39.75	40.27	39.66	39.86	566,298	39.09
8/18/2025	40.98	40.98	39.85	40.01	579,092	39.24
8/15/2025	40.93	41.38	40.78	40.82	656,555	40.03
8/14/2025	41.33	41.56	40.52	40.92	721,493	40.13
8/13/2025	42.01	42.18	40.83	41.94	833,054	41.13
8/12/2025	40.80	42.17	40.60	41.95	769,185	41.14
8/11/2025	41.02	41.40	40.66	40.70	774,397	39.91
8/08/2025	41.81	41.81	40.78	41.30	782,197	40.50
8/07/2025	43.06	43.95	41.03	41.53	1,790,604	40.73
8/06/2025	42.59	42.74	41.54	41.54	1,094,306	40.74
8/05/2025	42.80	43.21	41.31	42.14	1,361,372	41.33
8/04/2025	42.80	43.87	42.70	43.11	1,195,590	42.28