Kinetik Inc. (KNTK)
NASDAQ: KNTK
· Real-Time Price · USD
38.55
-0.83 (-2.11%)
At close: Oct 03, 2025, 3:59 PM
40.29
4.50%
After-hours: Oct 03, 2025, 06:56 PM EDT
KNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.56 | 39.76 | 38.21 | 38.56 | 38.56 | -2.08% | 1,956,064 |
| Oct 2, 2025 | 40.34 | 41.66 | 38.93 | 39.38 | 39.38 | -3.50% | 1,773,700 |
| Oct 1, 2025 | 42.46 | 42.46 | 39.89 | 40.81 | 40.81 | -4.52% | 2,675,126 |
| Sep 30, 2025 | 44.33 | 44.77 | 42.45 | 42.74 | 42.74 | -4.04% | 1,101,139 |
| Sep 29, 2025 | 45.99 | 46.21 | 44.14 | 44.54 | 44.54 | -2.32% | 778,337 |
| Sep 26, 2025 | 45.57 | 46.63 | 45.21 | 45.60 | 45.60 | 0.75% | 851,100 |
| Sep 25, 2025 | 46.11 | 46.11 | 45.12 | 45.26 | 45.26 | -2.35% | 997,100 |
| Sep 24, 2025 | 45.50 | 46.88 | 45.50 | 46.35 | 46.35 | 1.80% | 1,249,067 |
| Sep 23, 2025 | 44.05 | 45.94 | 43.87 | 45.53 | 45.53 | 4.50% | 1,035,813 |
| Sep 22, 2025 | 42.97 | 43.88 | 42.41 | 43.57 | 43.57 | 1.47% | 1,009,833 |
| Sep 19, 2025 | 44.22 | 44.73 | 42.47 | 42.94 | 42.94 | -2.78% | 2,741,136 |
| Sep 18, 2025 | 44.61 | 44.74 | 43.80 | 44.17 | 44.17 | 0.09% | 1,240,000 |
| Sep 17, 2025 | 42.75 | 44.83 | 42.74 | 44.13 | 44.13 | 3.13% | 1,292,047 |
| Sep 16, 2025 | 42.66 | 43.00 | 42.40 | 42.79 | 42.79 | 0.66% | 652,403 |
| Sep 15, 2025 | 44.00 | 44.10 | 42.34 | 42.51 | 42.51 | -2.79% | 1,077,969 |
| Sep 12, 2025 | 43.30 | 43.87 | 43.14 | 43.73 | 43.73 | 1.11% | 1,202,920 |
| Sep 11, 2025 | 41.95 | 43.41 | 41.77 | 43.25 | 43.25 | 2.88% | 1,306,800 |
| Sep 10, 2025 | 42.23 | 43.13 | 41.77 | 42.04 | 42.04 | 0.02% | 917,200 |
| Sep 9, 2025 | 41.69 | 42.45 | 41.69 | 42.03 | 42.03 | 1.13% | 919,000 |
| Sep 8, 2025 | 42.35 | 42.73 | 41.18 | 41.56 | 41.56 | -0.93% | 1,291,061 |
Page 1 of 100