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

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	34.00	34.95	33.99	34.68	443,666	34.68
11/26/2025	33.71	34.76	33.70	33.86	1,096,670	33.86
11/25/2025	32.60	33.42	32.26	33.34	1,035,784	33.34
11/24/2025	32.77	33.20	31.91	32.70	1,441,684	32.70
11/21/2025	31.38	32.67	31.33	32.65	1,956,601	32.65
11/20/2025	32.67	33.39	31.62	31.68	1,196,359	31.68
11/19/2025	32.76	33.06	32.34	32.47	807,311	32.47
11/18/2025	32.78	33.43	32.65	33.17	945,865	33.17
11/17/2025	34.06	34.13	32.50	32.83	1,449,683	32.83
11/14/2025	32.97	34.90	32.90	34.50	1,024,389	34.50
11/13/2025	33.85	34.33	32.70	32.89	1,023,410	32.89
11/12/2025	34.94	35.29	33.82	33.86	1,303,461	33.86
11/11/2025	34.44	35.52	34.28	35.02	938,347	35.02
11/10/2025	35.32	35.74	33.81	33.96	1,452,602	33.96
11/07/2025	34.12	35.14	33.81	34.95	1,508,864	34.95
11/06/2025	35.31	35.62	33.85	34.29	2,919,285	34.29
11/05/2025	37.65	38.83	37.12	37.33	1,220,933	37.33
11/04/2025	37.32	37.83	36.92	37.44	881,201	37.44
11/03/2025	38.51	38.62	37.10	38.01	922,977	38.01
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	40.34
10/23/2025	39.46	40.64	39.00	40.57	1,641,273	40.57
10/22/2025	37.24	39.16	37.02	38.98	1,571,717	38.98
10/21/2025	36.88	37.26	36.03	36.55	781,646	36.55
10/20/2025	36.05	36.78	35.88	36.65	732,383	36.65
10/17/2025	36.25	36.87	35.74	35.81	1,250,483	35.81
10/16/2025	37.00	37.88	36.11	36.18	1,184,856	36.18
10/15/2025	37.58	38.79	36.22	36.64	1,241,289	36.64
10/14/2025	36.48	37.53	36.34	37.40	924,309	37.40
10/13/2025	36.69	37.43	36.14	36.76	1,153,322	36.76
10/10/2025	37.20	37.93	35.94	35.98	956,638	35.98
10/09/2025	38.45	38.79	37.21	37.23	1,198,585	37.23
10/08/2025	39.04	39.39	37.70	38.38	1,418,167	38.38
10/07/2025	39.00	39.67	38.70	39.50	1,195,226	39.50
10/06/2025	39.50	39.73	38.30	38.92	1,282,524	38.92
10/03/2025	39.56	39.76	38.21	38.56	1,960,246	38.56
10/02/2025	40.34	41.66	38.93	39.38	1,773,667	39.38
10/01/2025	42.46	42.46	39.89	40.81	2,675,126	40.81
9/30/2025	44.33	44.77	42.45	42.74	1,101,139	42.74
9/29/2025	45.99	46.21	44.14	44.54	778,331	44.54
9/26/2025	45.57	46.63	45.21	45.60	859,291	45.60
9/25/2025	46.11	46.11	45.12	45.26	997,051	45.26
9/24/2025	45.50	46.88	45.50	46.35	1,248,829	46.35
9/23/2025	44.05	45.94	43.87	45.53	1,035,803	45.53
9/22/2025	42.97	43.88	42.41	43.57	1,009,832	43.57
9/19/2025	44.22	44.73	42.47	42.94	2,741,136	42.94
9/18/2025	44.61	44.74	43.80	44.17	1,239,951	44.17
9/17/2025	42.75	44.83	42.73	44.13	1,291,977	44.13
9/16/2025	42.66	43.00	42.40	42.79	652,403	42.79
9/15/2025	44.00	44.09	42.34	42.51	1,077,949	42.51
9/12/2025	43.30	43.87	43.14	43.73	1,202,920	43.73
9/11/2025	41.95	43.41	41.77	43.25	1,306,761	43.25
9/10/2025	42.23	43.13	41.77	42.04	917,181	42.04
9/09/2025	41.69	42.45	41.69	42.03	918,978	42.03
9/08/2025	42.35	42.73	41.18	41.56	1,291,929	41.56
9/05/2025	42.74	42.90	41.61	41.95	1,514,361	41.95
9/04/2025	41.78	42.82	41.53	42.69	976,018	42.69
9/03/2025	41.10	42.01	40.73	41.45	1,242,077	41.45
9/02/2025	41.39	41.70	40.06	40.86	2,408,500	40.86