Skip to main content

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

57.18 -1.84 (-3.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 58.95 58.95 56.82 57.18 565,977 -1.84(-3.12%)
Nov 29, 2024 59.30 59.58 58.41 59.02 415,335 +0.36(+0.61%)
Nov 27, 2024 58.86 59.28 58.30 58.66 540,561 -0.50(-0.85%)
Nov 26, 2024 59.21 60.00 58.37 59.16 642,002 -0.02(-0.03%)
Nov 25, 2024 61.68 61.83 58.77 59.18 877,182 -2.47(-4.01%)
Nov 22, 2024 62.20 62.50 61.18 61.65 537,998 -0.49(-0.79%)
Nov 21, 2024 61.20 62.55 60.65 62.14 521,874 +1.55(+2.56%)
Nov 20, 2024 60.21 60.64 59.87 60.59 407,852 +0.45(+0.75%)
Nov 19, 2024 58.53 60.15 58.53 60.14 610,794 +0.85(+1.43%)
Nov 18, 2024 57.90 59.33 57.90 59.29 478,901 +1.60(+2.77%)
Nov 15, 2024 57.19 58.00 57.07 57.69 529,150 +0.63(+1.10%)
Nov 14, 2024 56.16 57.09 55.76 57.06 515,112 +1.35(+2.42%)
Nov 13, 2024 56.33 56.79 55.70 55.71 540,064 -0.44(-0.78%)
Nov 12, 2024 57.78 57.79 55.91 56.15 478,008 -1.37(-2.38%)
Nov 11, 2024 58.00 58.68 57.19 57.52 559,910 -0.44(-0.76%)
Nov 08, 2024 56.35 57.98 56.00 57.96 742,940 +1.54(+2.73%)
Nov 07, 2024 55.02 57.15 53.48 56.42 1,248,266 +3.94(+7.51%)
Nov 06, 2024 51.76 53.41 51.75 52.48 938,858 +2.49(+4.98%)
Nov 05, 2024 48.86 50.18 48.86 49.99 543,518 +1.25(+2.56%)
Nov 04, 2024 47.94 48.85 47.86 48.74 297,940 +0.98(+2.05%)
Nov 01, 2024 49.00 49.13 47.50 47.76 245,676 -0.91(-1.87%)
Oct 31, 2024 49.17 49.67 48.66 48.67 255,324 -0.36(-0.73%)
Oct 30, 2024 48.98 49.46 48.74 49.03 258,324 +0.15(+0.31%)
Oct 29, 2024 48.90 49.16 48.29 48.88 375,919 -0.04(-0.08%)
Oct 28, 2024 48.56 49.07 48.31 48.92 549,060 +0.06(+0.12%)
Oct 25, 2024 50.88 51.15 48.31 48.86 1,253,429 -1.91(-3.76%)
Oct 24, 2024 50.25 50.91 50.10 50.77 426,589 +0.86(+1.72%)
Oct 23, 2024 49.62 50.05 49.48 49.91 317,935 +0.20(+0.40%)
Oct 22, 2024 49.46 49.78 49.12 49.72 210,885 +0.26(+0.52%)
Oct 21, 2024 50.04 50.36 49.33 49.46 344,668 -0.38(-0.77%)
Oct 18, 2024 49.59 50.03 49.10 49.84 400,642 +0.91(+1.85%)
Oct 17, 2024 49.12 49.95 48.88 48.94 375,255 -0.04(-0.08%)
Oct 16, 2024 48.84 49.42 48.40 48.98 752,304 +0.68(+1.41%)
Oct 15, 2024 48.45 48.57 48.06 48.30 380,143 -0.81(-1.64%)
Oct 14, 2024 48.91 49.29 48.79 49.11 485,718 +0.20(+0.40%)
Oct 11, 2024 47.78 48.92 47.78 48.91 498,121 +1.13(+2.37%)
Oct 10, 2024 48.01 48.35 47.58 47.78 447,489 -0.24(-0.49%)
Oct 09, 2024 47.05 48.31 47.03 48.01 331,231 +0.64(+1.35%)
Oct 08, 2024 47.54 47.78 46.87 47.37 519,480 -0.37(-0.78%)
Oct 07, 2024 47.49 47.92 47.10 47.75 538,899 +0.05(+0.10%)
Oct 04, 2024 47.14 47.73 47.05 47.70 364,537 +0.80(+1.70%)
Oct 03, 2024 46.08 47.05 45.75 46.90 358,528 +0.92(+1.99%)
Oct 02, 2024 45.62 46.21 45.24 45.99 463,027 +0.80(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.