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

64.43Last Price

-1.36 (-2.07%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	65.18	66.44	64.96	65.79	723,188	65.79
1/29/2025	63.12	64.87	62.99	64.73	632,264	64.73
1/28/2025	61.78	63.79	60.78	63.43	719,590	63.43
1/27/2025	65.26	65.26	60.81	61.27	1,107,971	61.27
1/24/2025	65.35	66.40	64.72	66.25	586,082	66.25
1/23/2025	65.50	66.01	64.84	65.81	610,725	65.81
1/22/2025	66.60	66.60	63.84	65.20	1,021,611	65.20
1/21/2025	65.30	67.60	64.74	66.47	1,184,278	66.47
1/17/2025	64.49	65.39	64.03	65.17	549,566	65.17
1/16/2025	62.32	65.31	62.01	64.60	802,041	64.60
1/15/2025	62.88	63.34	62.02	62.32	672,129	62.32
1/14/2025	60.61	61.94	60.61	61.92	430,589	61.92
1/13/2025	60.18	61.06	59.94	60.60	411,522	60.60
1/10/2025	60.31	60.88	59.76	60.41	461,490	60.41
1/08/2025	58.87	60.25	58.51	59.65	439,110	59.65
1/07/2025	58.63	59.83	58.47	59.42	523,439	59.42
1/06/2025	60.15	60.41	58.22	58.50	534,870	58.50
1/03/2025	59.32	60.17	59.14	59.58	861,563	59.58
1/02/2025	57.28	58.86	56.96	58.82	341,585	58.82
12/31/2024	56.60	0.00	56.71	56.71	0	56.71
12/30/2024	56.38	57.19	55.60	56.60	325,809	56.60
12/27/2024	57.03	57.07	56.08	56.41	199,732	56.41
12/26/2024	57.26	57.43	56.58	57.01	387,005	57.01
12/24/2024	57.60	58.03	57.24	57.68	197,629	57.68
12/23/2024	57.09	57.55	56.30	57.35	563,975	57.35
12/20/2024	54.09	57.99	54.09	57.76	1,475,481	57.76
12/19/2024	55.00	55.63	54.06	54.78	748,679	54.78
12/18/2024	56.07	56.63	54.43	54.64	801,641	54.64
12/17/2024	55.99	56.67	54.31	56.17	864,937	56.17
12/16/2024	56.76	57.19	55.79	56.43	802,515	56.43
12/13/2024	58.03	58.44	56.62	56.81	383,841	56.81
12/12/2024	56.10	58.20	55.97	58.15	795,379	58.15
12/11/2024	55.87	57.01	55.67	56.36	475,342	56.36
12/10/2024	56.38	56.80	55.26	55.45	680,840	55.45
12/09/2024	58.50	58.66	56.12	56.27	627,254	56.27
12/06/2024	58.75	58.93	57.02	58.20	455,368	58.20
12/05/2024	57.08	59.01	57.08	58.77	369,664	58.77
12/04/2024	57.50	57.94	56.55	57.08	509,485	57.08
12/03/2024	57.84	57.90	57.21	57.41	235,209	57.41
12/02/2024	58.95	58.95	56.82	57.18	565,977	57.18
11/29/2024	59.30	59.58	58.41	59.02	415,335	59.02
11/27/2024	58.86	59.28	58.30	58.66	540,561	58.66
11/26/2024	59.21	60.00	58.37	59.16	642,002	59.16
11/25/2024	61.68	61.83	58.77	59.18	877,182	59.18
11/22/2024	62.20	62.50	61.18	61.65	537,998	61.65
11/21/2024	61.20	62.55	60.65	62.14	521,874	62.14
11/20/2024	60.21	60.64	59.87	60.59	407,852	60.59
11/19/2024	58.53	60.15	58.53	60.14	610,794	60.14
11/18/2024	57.90	59.33	57.90	59.29	478,901	59.29
11/15/2024	57.19	58.00	57.07	57.69	529,150	57.69
11/14/2024	56.16	57.09	55.76	57.06	515,112	57.06
11/13/2024	56.33	56.79	55.70	55.71	540,064	55.71
11/12/2024	57.78	57.79	55.91	56.15	478,008	56.15
11/11/2024	58.00	58.68	57.19	57.52	559,910	57.52
11/08/2024	56.35	57.98	56.00	57.96	742,940	57.96
11/07/2024	55.02	57.15	53.48	56.42	1,248,266	56.42
11/06/2024	51.76	53.41	51.75	52.48	938,858	52.48
11/05/2024	48.86	50.18	48.86	49.99	543,518	49.99
11/04/2024	47.94	48.85	47.86	48.74	297,940	48.74
11/01/2024	49.00	49.13	47.50	47.76	245,676	47.76