Kinetik(KNTK)
$53.71+1.63 (+3.13%)
KNTK
Kinetik historical prices
$53.71
At close:+1.63 (+3.13%)
Want to see KNTK full AI Analyst Report?
Kinetik (KNTK) Historical Prices
596 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.27 | 54.46 | 52.50 | 53.71 | 53.71 | +3.13% | 1,195,141 | 1.01 |
| Nov 10, 2026 | 49.81 | 52.47 | 49.69 | 52.08 | 52.08 | +6.79% | 1,172,987 | 0.99 |
| Nov 09, 2026 | 49.39 | 50.38 | 48.10 | 50.33 | 50.33 | +3.20% | 1,430,665 | 1.23 |
| Nov 06, 2026 | 48.83 | 49.44 | 47.94 | 48.77 | 48.77 | -0.75% | 1,266,952 | 1.08 |
| Nov 05, 2026 | 50.15 | 53.00 | 49.05 | 49.14 | 49.14 | -3.97% | 1,907,891 | 1.64 |
| Nov 04, 2026 | 53.59 | 53.90 | 51.13 | 51.17 | 51.17 | -5.66% | 1,195,529 | 1.03 |
| Nov 03, 2026 | 53.02 | 55.30 | 52.65 | 54.24 | 54.24 | +1.31% | 1,441,293 | 1.22 |
| Nov 02, 2026 | 55.73 | 55.96 | 53.45 | 53.54 | 53.54 | -5.41% | 1,320,845 | 1.13 |
| Oct 30, 2026 | 58.50 | 58.90 | 56.35 | 56.60 | 56.60 | -2.56% | 1,030,123 | 0.88 |
| Oct 29, 2026 | 57.59 | 58.62 | 57.00 | 58.09 | 58.09 | +2.61% | 1,254,563 | 1.07 |
| Oct 28, 2026 | 56.28 | 57.71 | 55.64 | 56.61 | 56.61 | +1.54% | 1,520,302 | 1.32 |
| Oct 27, 2026 | 56.01 | 56.31 | 55.01 | 55.75 | 55.75 | -0.39% | 940,499 | 0.81 |
| Oct 26, 2026 | 55.51 | 56.33 | 55.51 | 55.97 | 55.97 | +0.48% | 597,874 | 0.51 |
| Oct 23, 2026 | 54.22 | 56.29 | 54.00 | 55.70 | 55.70 | +3.48% | 1,141,677 | 0.98 |
| Oct 22, 2026 | 55.97 | 56.25 | 53.48 | 54.64 | 53.83 | -1.89% | 1,026,753 | 0.88 |
| Oct 21, 2026 | 54.38 | 55.81 | 54.38 | 55.69 | 54.86 | +2.15% | 973,836 | 0.84 |
| Oct 20, 2026 | 55.29 | 55.33 | 54.37 | 54.52 | 53.71 | -0.24% | 791,716 | 0.68 |
| Oct 19, 2026 | 55.06 | 55.75 | 54.38 | 54.65 | 53.84 | -1.18% | 1,066,925 | 0.92 |
| Oct 16, 2026 | 53.82 | 55.37 | 53.82 | 55.30 | 54.48 | +3.48% | 897,375 | 0.78 |
| Oct 15, 2026 | 55.04 | 55.04 | 52.67 | 53.44 | 52.65 | -2.11% | 1,588,896 | 1.39 |
| Oct 14, 2026 | 56.22 | 56.22 | 54.22 | 54.59 | 53.78 | -1.73% | 1,102,186 | 0.97 |
| Oct 13, 2026 | 55.24 | 56.03 | 54.95 | 55.55 | 54.73 | +1.87% | 1,618,351 | 1.43 |
| Oct 12, 2026 | 54.00 | 54.55 | 53.91 | 54.53 | 53.72 | +2.00% | 821,257 | 0.73 |
| Oct 09, 2026 | 54.23 | 54.89 | 53.42 | 53.46 | 52.67 | -1.75% | 740,172 | 0.65 |
| Oct 08, 2026 | 54.09 | 54.60 | 53.63 | 54.41 | 53.60 | +1.28% | 1,106,028 | 0.98 |
| Oct 07, 2026 | 53.95 | 54.12 | 53.06 | 53.72 | 52.92 | -0.43% | 1,385,687 | 1.24 |
| Oct 06, 2026 | 52.85 | 54.35 | 52.54 | 53.95 | 53.15 | +1.64% | 1,298,950 | 1.18 |
| Oct 05, 2026 | 52.67 | 53.69 | 52.02 | 53.08 | 52.29 | +1.05% | 1,083,270 | 0.99 |
| Oct 02, 2026 | 50.94 | 52.63 | 50.74 | 52.53 | 51.75 | +2.98% | 1,745,027 | 1.61 |
| Oct 01, 2026 | 50.00 | 51.57 | 49.20 | 51.01 | 50.25 | +1.61% | 1,322,765 | 1.23 |
| Sep 30, 2026 | 51.34 | 51.77 | 50.16 | 50.20 | 49.46 | -1.88% | 1,343,218 | 1.28 |
| Sep 29, 2026 | 50.54 | 52.07 | 50.54 | 51.16 | 50.40 | -0.10% | 1,818,147 | 1.76 |
| Sep 28, 2026 | 51.80 | 51.80 | 50.54 | 51.21 | 50.45 | 0.00% | 1,063,085 | 1.03 |
| Sep 25, 2026 | 52.00 | 52.49 | 50.92 | 51.21 | 50.45 | -2.53% | 1,100,330 | 1.07 |
| Sep 24, 2026 | 53.30 | 53.46 | 52.27 | 52.54 | 51.76 | -0.72% | 961,978 | 0.94 |
| Sep 23, 2026 | 53.00 | 53.78 | 52.76 | 52.92 | 52.14 | +1.01% | 1,222,477 | 1.15 |
| Sep 22, 2026 | 52.51 | 54.01 | 52.39 | 52.39 | 51.61 | -1.60% | 1,392,346 | 1.31 |
| Sep 21, 2026 | 53.05 | 53.69 | 52.61 | 53.24 | 52.45 | -0.49% | 1,168,522 | 1.10 |
| Sep 18, 2026 | 53.43 | 55.11 | 53.11 | 53.50 | 52.71 | -0.34% | 3,903,795 | 3.83 |
| Sep 17, 2026 | 53.59 | 54.70 | 53.58 | 53.68 | 52.88 | -0.30% | 1,313,358 | 1.29 |
| Sep 16, 2026 | 54.60 | 55.23 | 53.26 | 53.84 | 53.04 | -1.57% | 1,568,390 | 1.58 |
| Sep 15, 2026 | 54.83 | 55.32 | 53.60 | 54.70 | 53.89 | +0.28% | 1,307,777 | 1.29 |
| Sep 14, 2026 | 55.43 | 55.43 | 53.92 | 54.55 | 53.74 | -0.37% | 1,389,804 | 1.38 |
| Sep 11, 2026 | 54.00 | 54.86 | 54.00 | 54.75 | 53.94 | +1.02% | 1,052,016 | 1.04 |
| Sep 10, 2026 | 56.50 | 56.92 | 54.10 | 54.20 | 53.40 | -0.64% | 1,664,894 | 1.66 |
| Sep 09, 2026 | 55.81 | 55.89 | 54.01 | 54.55 | 53.74 | -0.78% | 950,377 | 0.95 |
| Sep 08, 2026 | 55.01 | 55.56 | 54.63 | 54.98 | 54.16 | +1.01% | 1,127,811 | 1.13 |
| Sep 07, 2026 | 53.66 | 54.66 | 53.30 | 54.43 | 53.62 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.66 | 54.66 | 53.30 | 54.43 | 53.62 | +0.18% | 723,027 | 0.71 |
| Sep 03, 2026 | 54.15 | 54.74 | 53.53 | 54.33 | 53.52 | +0.39% | 750,483 | 0.74 |
