Get the Stockscreener App
53.44
3.45%
1.78
Overview
News
Price History
Option Chain
Why KNTK Down?
Discussions
Forecast
Stock Split
Dividend History
Kinetik Holdings Inc Stock (KNTK) Price History
The historical daily chart and data for Kinetik Holdings Inc stock (KNTK), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2026, is $53.44.
- Kinetik Holdings Inc all-time high stock price is $67.60, occurred on January 21, 2025.
- The lowest Kinetik Holdings Inc stock price recorded was $26.32 on May 04, 2023. Since then, Kinetik Holdings Inc's stock price has risen over 103.08% to $53.44 now.
- The 52-week high stock price for KNTK is $52.69, representing a -1.40% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for KNTK is $31.33, indicating a -41.37% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Kinetik Holdings Inc (KNTK) stock in the beginning of 2025 was $36.50. The stock closed the year at $35.88, a loss of over -1.71% for the year.
The table below shows more information about KNTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $54.12 | $52.11 | $2.01 | 934,713.0 | +3.45% |
| Aug 13, 2026 | $51.91 | $50.42 | $1.49 | 1,027,406.0 | +0.80% |
| Aug 12, 2026 | $51.78 | $51.14 | $0.64 | 671,949.0 | +0.27% |
| Aug 11, 2026 | $52.69 | $50.99 | $1.70 | 1,605,081.0 | -0.31% |
| Aug 10, 2026 | $51.35 | $49.42 | $1.93 | 1,392,618.0 | +4.25% |
| Aug 07, 2026 | $50.48 | $48.80 | $1.68 | 1,145,709.0 | -1.97% |
| Aug 06, 2026 | $51.17 | $49.71 | $1.46 | 2,278,211.0 | +3.76% |
| Aug 05, 2026 | $49.02 | $47.80 | $1.22 | 969,428.0 | -0.68% |
| Aug 04, 2026 | $48.99 | $47.40 | $1.59 | 1,045,720.0 | -1.44% |
| Aug 03, 2026 | $50.14 | $48.83 | $1.31 | 1,034,544.0 | -2.33% |
| Jul 31, 2026 | $50.61 | $49.61 | $1.00 | 531,716.0 | +1.10% |
| Jul 30, 2026 | $50.36 | $49.26 | $1.10 | 887,504.0 | -1.15% |
| Jul 29, 2026 | $51.43 | $50.39 | $1.04 | 1,238,688.0 | +2.45% |
| Jul 28, 2026 | $49.85 | $48.49 | $1.36 | 1,147,590.0 | +1.15% |
| Jul 27, 2026 | $50.01 | $48.55 | $1.46 | 744,263.0 | -3.17% |
| Jul 24, 2026 | $51.53 | $50.20 | $1.33 | 832,085.0 | -2.48% |
| Jul 23, 2026 | $52.54 | $51.39 | $1.15 | 988,585.0 | +0.17% |
| Jul 22, 2026 | $52.09 | $51.03 | $1.06 | 734,337.0 | +1.35% |
| Jul 21, 2026 | $51.74 | $50.39 | $1.35 | 897,664.0 | -0.35% |
| Jul 20, 2026 | $51.34 | $50.66 | $0.68 | 808,297.0 | +1.65% |
| Jul 17, 2026 | $50.45 | $49.66 | $0.79 | 819,592.0 | +0.82% |
| Jul 16, 2026 | $50.08 | $48.70 | $1.38 | 1,176,311.0 | +2.30% |
Kinetik Holdings Inc Stock (KNTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kinetik Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kinetik Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kinetik Holdings Inc Stock (KNTK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $54.12 | $47.40 | $6.72 | 13,040,092.0 | +5.68% |
| Jul, 2026 | $52.54 | $47.26 | $5.28 | 18,029,485.0 | +4.61% |
| Jun, 2026 | $50.17 | $44.23 | $5.94 | 24,805,071.0 | +5.20% |
| May, 2026 | $51.51 | $45.35 | $6.16 | 21,742,433.0 | -9.08% |
| Apr, 2026 | $51.11 | $44.60 | $6.51 | 22,711,730.0 | +4.40% |
| Mar, 2026 | $49.55 | $43.54 | $6.01 | 24,834,712.0 | +6.42% |
| Feb, 2026 | $48.37 | $39.69 | $8.68 | 35,551,623.0 | +11.20% |
| Jan, 2026 | $41.72 | $34.66 | $7.06 | 21,834,294.0 | +13.48% |
Kinetik Holdings Inc Stock (KNTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.74 | $33.38 | $5.36 | 23,166,135.0 | +3.75% |
| Nov, 2025 | $38.83 | $31.33 | $7.50 | 23,542,030.0 | -9.95% |
| Oct, 2025 | $42.46 | $35.74 | $6.72 | 31,157,880.0 | -9.90% |
| Sep, 2025 | $46.88 | $40.06 | $6.82 | 25,786,840.0 | +2.18% |
| Aug, 2025 | $43.95 | $39.25 | $4.70 | 28,124,195.0 | -3.57% |
| Jul, 2025 | $44.30 | $39.99 | $4.31 | 25,243,440.0 | -1.52% |
| Jun, 2025 | $47.24 | $41.23 | $6.01 | 28,575,936.0 | -1.10% |
| May, 2025 | $47.45 | $39.33 | $8.12 | 25,764,792.0 | +7.74% |
| Apr, 2025 | $54.15 | $39.37 | $14.78 | 19,657,407.0 | -20.41% |
| Mar, 2025 | $59.22 | $48.65 | $10.57 | 17,568,666.0 | -10.97% |
| Feb, 2025 | $66.27 | $53.51 | $12.76 | 15,409,449.0 | -9.45% |
| Jan, 2025 | $67.60 | $56.96 | $10.64 | 12,806,517.0 | +13.61% |
Kinetik Holdings Inc Stock (KNTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.01 | $54.06 | $4.95 | 11,249,280.0 | -4.10% |
| Nov, 2024 | $62.55 | $47.50 | $15.05 | 11,177,583.0 | +21.27% |
| Oct, 2024 | $51.97 | $44.57 | $7.40 | 9,831,475.0 | +7.53% |
| Sep, 2024 | $47.80 | $42.92 | $4.88 | 8,970,407.0 | +2.31% |
| Aug, 2024 | $44.98 | $37.85 | $7.13 | 11,179,659.0 | +6.65% |
| Jul, 2024 | $45.27 | $40.85 | $4.42 | 10,296,919.0 | +0.10% |
| Jun, 2024 | $41.69 | $38.83 | $2.86 | 7,872,483.0 | +1.10% |
| May, 2024 | $41.77 | $37.65 | $4.12 | 10,748,889.0 | +6.91% |
| Apr, 2024 | $40.33 | $37.67 | $2.66 | 10,545,945.0 | -3.84% |
| Mar, 2024 | $40.42 | $34.27 | $6.15 | 20,759,804.0 | +12.88% |
| Feb, 2024 | $36.10 | $31.73 | $4.37 | 6,661,670.0 | +8.61% |
| Jan, 2024 | $34.55 | $32.11 | $2.44 | 7,477,108.0 | -2.63% |
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):