Kinetik (KNTK)
NYSE:KNTK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
45.50
47.17
45.30
45.76
45.76
+0.35%
1,389,001
1.05
Apr 08, 2026
45.12
45.99
44.61
45.60
45.60
-3.29%
1,248,496
0.95
Apr 07, 2026
46.34
47.57
46.25
47.15
47.15
+0.90%
1,072,553
0.81
Apr 06, 2026
46.15
47.72
46.11
46.73
46.73
+0.15%
841,439
0.64
Apr 03, 2026
47.15
47.31
46.29
46.66
46.66
0.00%
0
0.00
Apr 02, 2026
47.15
47.31
46.29
46.66
46.66
+1.86%
1,385,502
1.04
Apr 01, 2026
46.74
46.94
45.21
45.81
45.81
-5.37%
2,515,719
1.92
Mar 31, 2026
48.32
49.23
46.88
48.41
48.41
-0.39%
1,252,989
0.97
Mar 30, 2026
49.37
49.55
47.88
48.60
48.60
+0.04%
820,579
0.64
Mar 27, 2026
48.62
49.37
48.14
48.58
48.58
-0.12%
890,292
0.69
Mar 26, 2026
47.72
48.99
47.31
48.64
48.64
+3.03%
984,275
0.77
Mar 25, 2026
47.44
47.49
46.44
47.21
47.21
+0.94%
884,949
0.69
Mar 24, 2026
46.26
47.16
45.68
46.77
46.77
+2.10%
797,141
0.63
Mar 23, 2026
45.34
46.57
45.21
45.81
45.81
-0.15%
765,031
0.61
Mar 20, 2026
47.08
47.50
45.70
45.88
45.88
-1.57%
1,753,173
1.40
Mar 19, 2026
46.21
46.98
45.83
46.61
46.61
+1.84%
757,626
0.61
Mar 18, 2026
45.54
46.53
45.23
45.77
45.77
+0.81%
1,136,008
0.91
Mar 17, 2026
45.30
46.10
44.87
45.40
45.40
+1.73%
728,741
0.58
Mar 16, 2026
44.37
45.08
43.54
44.63
44.63
-0.47%
1,096,215
0.87
Mar 13, 2026
45.30
45.51
43.96
44.84
44.84
-0.66%
1,116,967
0.88
Mar 12, 2026
46.19
46.64
45.14
45.14
45.14
-2.17%
672,886
0.53
Mar 11, 2026
45.38
46.24
44.57
46.14
46.14
+2.06%
856,775
0.67
Mar 10, 2026
45.20
45.90
44.59
45.21
45.21
-0.35%
1,594,168
1.25
Mar 09, 2026
45.60
45.88
44.65
45.37
45.37
-0.46%
1,348,463
1.03
Mar 06, 2026
45.80
46.16
45.05
45.58
45.58
-0.33%
974,330
0.75
Mar 05, 2026
45.89
46.64
44.87
45.73
45.73
+0.29%
1,322,698
1.01
Mar 04, 2026
46.30
46.71
45.20
45.60
45.60
-1.75%
1,312,509
1.01
Mar 03, 2026
46.10
46.45
44.90
46.41
46.41
-1.09%
1,604,483
1.25
Mar 02, 2026
46.62
47.50
45.99
46.92
46.92
+3.14%
2,279,199
1.81
Feb 27, 2026
45.31
45.82
44.64
45.49
45.49
-3.21%
3,902,289
3.21
Feb 26, 2026
44.57
48.37
44.25
47.00
47.00
+8.02%
3,722,369
3.17
Feb 25, 2026
43.89
44.17
42.57
43.51
43.51
-1.52%
1,261,903
1.09
Feb 24, 2026
44.67
44.67
43.05
44.18
44.18
-1.27%
1,876,025
1.66
Feb 23, 2026
45.52
46.00
43.66
44.75
44.75
-1.78%
1,196,680
1.06
Feb 20, 2026
44.80
45.76
44.46
45.56
45.56
+1.90%
1,767,945
1.58
Feb 19, 2026
47.00
47.00
43.84
44.71
44.71
+0.38%
4,504,986
4.21
Feb 18, 2026
41.59
45.05
40.91
44.54
44.54
+8.66%
4,261,820
4.13
Feb 17, 2026
41.94
41.94
40.26
40.99
40.99
-1.32%
832,979
0.80
Feb 16, 2026
40.54
41.90
40.54
41.54
41.54
0.00%
0
0.00
Feb 13, 2026
40.54
41.90
40.54
41.54
41.54
+2.67%
913,656
0.87
Feb 12, 2026
41.83
42.42
40.42
40.46
40.46
-3.37%
982,697
0.93
Feb 11, 2026
42.47
42.50
41.26
41.87
41.87
-0.90%
889,365
0.84
Feb 10, 2026
42.20
42.60
41.56
41.75
41.75
-1.18%
1,076,747
1.02
Feb 09, 2026
41.44
42.54
41.02
42.25
42.25
+1.61%
1,057,532
0.99
Feb 06, 2026
39.70
41.59
39.69
41.58
41.58
+3.92%
1,360,289
1.29
Feb 05, 2026
41.25
41.25
39.69
40.82
40.01
-1.11%
1,360,766
1.28
Feb 04, 2026
41.71
42.30
40.53
41.28
40.46
+0.07%
1,533,985
1.45
Feb 03, 2026
40.72
41.64
40.22
41.25
40.43
+2.79%
1,265,710
1.17
Feb 02, 2026
40.00
41.53
39.95
40.13
39.33
-1.91%
1,886,260
1.76
Jan 30, 2026
40.51
41.25
39.90
40.91
40.10
+0.54%
1,572,521
1.48
Rows: