Kinetik Inc. (KNTK)
NASDAQ: KNTK
· Real-Time Price · USD
40.05
-0.77 (-1.89%)
At close: Aug 18, 2025, 3:59 PM
40.40
0.87%
After-hours: Aug 18, 2025, 06:57 PM EDT
KNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 40.98 | 40.98 | 39.85 | 40.01 | 40.01 | -1.98% | 579,081 |
| Aug 15, 2025 | 40.93 | 41.38 | 40.78 | 40.82 | 40.82 | -0.24% | 656,600 |
| Aug 14, 2025 | 41.33 | 41.57 | 40.52 | 40.92 | 40.92 | -2.43% | 721,513 |
| Aug 13, 2025 | 42.01 | 42.18 | 40.83 | 41.94 | 41.94 | -0.02% | 833,100 |
| Aug 12, 2025 | 40.80 | 42.18 | 40.60 | 41.95 | 41.95 | 3.07% | 769,200 |
| Aug 11, 2025 | 41.02 | 41.40 | 40.66 | 40.70 | 40.70 | -1.45% | 774,400 |
| Aug 8, 2025 | 41.81 | 41.81 | 40.78 | 41.30 | 41.30 | -0.55% | 782,200 |
| Aug 7, 2025 | 43.06 | 43.95 | 41.03 | 41.53 | 41.53 | -0.02% | 1,790,754 |
| Aug 6, 2025 | 42.59 | 42.74 | 41.54 | 41.54 | 41.54 | -1.42% | 1,094,306 |
| Aug 5, 2025 | 42.80 | 43.21 | 41.31 | 42.14 | 42.14 | -2.25% | 1,361,400 |
| Aug 4, 2025 | 42.80 | 43.87 | 42.70 | 43.11 | 43.11 | 0.72% | 1,195,600 |
| Aug 1, 2025 | 43.02 | 43.28 | 41.74 | 42.80 | 42.80 | -1.34% | 1,133,309 |
| Jul 31, 2025 | 42.54 | 43.93 | 42.54 | 43.38 | 43.38 | 1.64% | 980,700 |
| Jul 30, 2025 | 43.18 | 43.55 | 42.41 | 42.68 | 42.68 | -1.23% | 1,264,934 |
| Jul 29, 2025 | 42.54 | 43.25 | 42.15 | 43.21 | 43.21 | 2.44% | 951,500 |
| Jul 28, 2025 | 41.76 | 42.24 | 41.55 | 42.18 | 42.18 | 2.43% | 945,500 |
| Jul 25, 2025 | 42.43 | 42.69 | 41.08 | 41.18 | 41.18 | -4.54% | 835,241 |
| Jul 24, 2025 | 42.00 | 43.39 | 41.85 | 43.14 | 42.36 | 2.79% | 1,405,366 |
| Jul 23, 2025 | 41.94 | 42.20 | 41.56 | 41.97 | 41.21 | 1.08% | 847,100 |
| Jul 22, 2025 | 41.23 | 42.04 | 41.23 | 41.52 | 40.77 | 0.95% | 819,363 |