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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	33.09	33.24	32.78	32.95	286,494	-0.08(-0.23%)
Aug 30, 2023	33.45	33.54	32.97	33.02	136,830	-0.39(-1.18%)
Aug 29, 2023	33.56	33.56	33.20	33.42	171,321	-0.03(-0.08%)
Aug 28, 2023	32.84	33.45	32.70	33.44	161,633	+0.73(+2.24%)
Aug 25, 2023	33.28	33.28	32.55	32.71	149,814	-0.21(-0.63%)
Aug 24, 2023	32.95	33.22	32.83	32.92	98,469	-0.20(-0.60%)
Aug 23, 2023	33.59	33.83	33.02	33.12	159,280	+0.03(+0.09%)
Aug 22, 2023	33.23	33.59	33.05	33.09	130,008	-0.02(-0.06%)
Aug 21, 2023	32.95	33.33	32.83	33.11	106,881	+0.09(+0.28%)
Aug 18, 2023	32.21	33.06	32.06	33.01	138,975	+0.56(+1.74%)
Aug 17, 2023	33.27	33.69	32.44	32.45	156,756	-0.83(-2.48%)
Aug 16, 2023	33.59	33.84	33.22	33.28	151,851	-0.34(-1.00%)
Aug 15, 2023	33.94	33.94	33.53	33.61	132,362	-0.44(-1.30%)
Aug 14, 2023	33.66	34.07	33.47	34.05	172,183	+0.55(+1.65%)
Aug 11, 2023	33.74	33.90	33.35	33.50	114,716	-0.05(-0.14%)
Aug 10, 2023	33.03	33.82	33.03	33.55	153,986	+0.78(+2.38%)
Aug 09, 2023	32.87	33.19	32.76	32.77	172,527	+0.09(+0.29%)
Aug 08, 2023	32.46	33.18	31.71	32.68	250,681	-1.40(-4.10%)
Aug 07, 2023	33.56	34.18	33.17	34.07	187,193	+0.59(+1.77%)
Aug 04, 2023	33.59	34.13	33.45	33.48	117,497	-0.11(-0.34%)
Aug 03, 2023	32.37	33.68	32.37	33.59	189,286	+0.80(+2.43%)
Aug 02, 2023	32.80	33.02	32.49	32.80	178,495	-0.17(-0.50%)
Aug 01, 2023	33.24	33.24	32.62	32.96	162,366	-0.11(-0.33%)
Jul 31, 2023	32.90	33.27	32.72	33.07	140,464	+0.41(+1.27%)
Jul 28, 2023	33.29	33.32	32.66	32.66	152,212	-0.51(-1.52%)
Jul 27, 2023	33.20	33.44	32.98	33.16	119,117	+0.00(+0.00%)
Jul 26, 2023	33.10	33.35	32.98	33.16	133,436	+0.06(+0.19%)
Jul 25, 2023	32.84	33.32	32.70	33.10	242,891	+0.06(+0.17%)
Jul 24, 2023	32.84	33.13	32.66	33.05	179,701	+0.43(+1.32%)
Jul 21, 2023	33.31	33.31	32.53	32.61	258,809	-0.23(-0.70%)
Jul 20, 2023	32.85	33.06	32.58	32.84	178,999	-0.05(-0.14%)
Jul 19, 2023	32.76	33.08	32.73	32.89	161,636	+0.10(+0.31%)
Jul 18, 2023	32.41	33.07	32.41	32.79	215,663	+0.22(+0.68%)
Jul 17, 2023	32.89	33.18	32.47	32.57	177,884	-0.36(-1.09%)
Jul 14, 2023	33.58	33.70	32.91	32.93	168,998	-0.74(-2.21%)
Jul 13, 2023	33.50	33.98	33.50	33.67	241,259	+0.11(+0.33%)
Jul 12, 2023	33.20	33.78	33.16	33.56	292,445	+0.40(+1.19%)
Jul 11, 2023	32.58	33.72	32.58	33.16	519,873	+0.72(+2.21%)
Jul 10, 2023	32.16	32.70	31.92	32.45	301,750	+0.29(+0.91%)
Jul 07, 2023	31.85	32.63	31.85	32.15	250,040	+0.20(+0.63%)
Jul 06, 2023	32.08	32.15	31.58	31.95	167,065	-0.30(-0.94%)
Jul 05, 2023	32.38	32.57	32.15	32.26	152,548	-0.10(-0.31%)
Jul 03, 2023	32.15	32.73	32.15	32.36	121,071	+0.07(+0.23%)
Jun 30, 2023	32.55	32.77	32.16	32.28	141,021	+0.00(+0.00%)
Jun 29, 2023	31.87	32.28	31.75	32.28	129,637	+0.47(+1.47%)
Jun 28, 2023	31.25	31.88	31.01	31.81	167,886	+0.58(+1.85%)
Jun 27, 2023	31.10	31.36	30.88	31.24	173,096	+0.16(+0.50%)
Jun 26, 2023	30.52	31.24	30.52	31.08	159,249	+0.58(+1.90%)
Jun 23, 2023	30.58	30.89	30.25	30.50	332,006	-0.40(-1.31%)
Jun 22, 2023	31.10	31.10	30.61	30.90	148,826	-0.36(-1.15%)
Jun 21, 2023	31.10	31.44	31.03	31.26	232,312	+0.17(+0.56%)
Jun 20, 2023	31.07	31.19	30.60	31.09	264,970	-0.09(-0.29%)
Jun 16, 2023	31.17	31.22	30.52	31.18	379,402	+0.26(+0.83%)