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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.15	32.23	31.18	31.19	338,523	-0.97(-3.01%)
Jan 30, 2024	32.07	32.35	31.86	32.16	235,518	-0.07(-0.21%)
Jan 29, 2024	32.21	32.29	31.79	32.23	343,030	-0.03(-0.09%)
Jan 26, 2024	32.03	32.78	32.02	32.26	334,121	+0.38(+1.20%)
Jan 25, 2024	31.37	31.88	31.15	31.87	330,587	+0.70(+2.25%)
Jan 24, 2024	31.59	31.59	30.94	31.17	332,285	-0.15(-0.49%)
Jan 23, 2024	31.64	31.65	31.23	31.33	234,689	-0.26(-0.82%)
Jan 22, 2024	31.21	31.62	30.93	31.59	293,200	+0.51(+1.64%)
Jan 19, 2024	31.66	31.85	30.91	31.08	363,180	-0.58(-1.82%)
Jan 18, 2024	31.34	31.86	31.00	31.65	378,816	+0.35(+1.13%)
Jan 17, 2024	31.58	31.97	31.08	31.30	316,622	-0.44(-1.39%)
Jan 16, 2024	31.63	32.19	31.52	31.74	563,817	-0.01(-0.03%)
Jan 12, 2024	31.73	32.08	31.39	31.75	300,211	+0.39(+1.25%)
Jan 11, 2024	31.11	31.41	30.89	31.36	244,608	+0.27(+0.86%)
Jan 10, 2024	31.39	31.47	31.03	31.09	216,836	-0.23(-0.74%)
Jan 09, 2024	32.56	32.56	31.29	31.32	615,164	-1.41(-4.31%)
Jan 08, 2024	31.41	33.14	30.80	32.73	1,056,527	+0.95(+2.99%)
Jan 05, 2024	31.18	31.80	30.99	31.78	486,497	+0.61(+1.97%)
Jan 04, 2024	32.32	32.32	31.16	31.16	294,068	-0.80(-2.49%)
Jan 03, 2024	32.32	32.41	31.95	31.96	343,642	-0.35(-1.10%)
Jan 02, 2024	32.25	32.50	32.09	32.32	177,139	+0.28(+0.87%)
Dec 29, 2023	32.49	32.49	31.92	32.04	368,322	-0.29(-0.89%)
Dec 28, 2023	32.07	32.63	32.07	32.33	445,571	+0.11(+0.33%)
Dec 27, 2023	32.45	32.70	32.15	32.22	155,981	-0.30(-0.91%)
Dec 26, 2023	32.18	32.59	32.14	32.52	173,075	+0.48(+1.50%)
Dec 22, 2023	32.38	32.69	32.00	32.04	567,135	-0.18(-0.57%)
Dec 21, 2023	32.09	32.57	32.09	32.22	307,875	+0.19(+0.60%)
Dec 20, 2023	32.56	32.92	32.01	32.03	302,752	-0.60(-1.85%)
Dec 19, 2023	32.32	32.82	32.03	32.63	355,523	+0.22(+0.68%)
Dec 18, 2023	32.51	32.74	31.93	32.41	648,034	+0.98(+3.11%)
Dec 15, 2023	31.38	31.62	30.84	31.43	950,959	-0.36(-1.15%)
Dec 14, 2023	32.71	33.01	31.76	31.80	946,299	-0.41(-1.28%)
Dec 13, 2023	31.92	32.27	31.42	32.21	978,616	+0.48(+1.51%)
Dec 12, 2023	31.17	32.27	30.91	31.73	3,024,444	-1.18(-3.58%)
Dec 11, 2023	33.39	33.39	32.64	32.91	189,269	-0.37(-1.12%)
Dec 08, 2023	33.33	33.65	33.12	33.28	285,996	+0.07(+0.20%)
Dec 07, 2023	33.46	33.56	32.97	33.22	194,133	-0.24(-0.72%)
Dec 06, 2023	34.34	34.61	33.44	33.46	434,994	-0.99(-2.87%)
Dec 05, 2023	35.26	35.46	34.43	34.45	162,311	-1.10(-3.10%)
Dec 04, 2023	35.01	35.65	35.00	35.55	165,604	+0.60(+1.73%)
Dec 01, 2023	34.77	35.39	34.77	34.94	127,769	+0.07(+0.19%)
Nov 30, 2023	34.13	35.07	34.13	34.88	319,775	+0.80(+2.34%)
Nov 29, 2023	34.21	34.51	34.08	34.08	135,765	+0.01(+0.03%)
Nov 28, 2023	34.84	34.91	34.04	34.07	135,007	-0.66(-1.91%)
Nov 27, 2023	34.95	35.19	34.60	34.73	133,191	-0.49(-1.39%)
Nov 24, 2023	34.61	35.46	34.60	35.22	155,822	+0.78(+2.26%)
Nov 22, 2023	34.15	34.46	33.88	34.45	133,974	+0.05(+0.14%)
Nov 21, 2023	33.96	34.42	33.66	34.40	111,166	+0.42(+1.24%)
Nov 20, 2023	34.20	34.65	33.93	33.98	94,314	-0.22(-0.65%)
Nov 17, 2023	33.51	34.30	33.51	34.20	125,651	+1.01(+3.03%)
Nov 16, 2023	33.60	33.84	32.95	33.19	129,285	-0.67(-1.98%)
Nov 15, 2023	34.17	34.38	33.59	33.86	153,534	-0.33(-0.95%)
Nov 14, 2023	34.24	34.50	33.98	34.19	178,230	+0.41(+1.22%)
Nov 13, 2023	32.92	33.77	32.91	33.77	182,237	+0.63(+1.91%)
Nov 10, 2023	32.47	33.40	32.27	33.14	273,607	+0.69(+2.13%)
Nov 09, 2023	32.37	32.88	31.35	32.45	481,452	-0.69(-2.10%)
Nov 08, 2023	33.60	33.60	32.91	33.14	179,492	-0.35(-1.04%)
Nov 07, 2023	33.91	34.02	33.44	33.49	146,646	-0.92(-2.67%)
Nov 06, 2023	34.54	34.54	33.92	34.41	116,766	+0.00(+0.00%)
Nov 03, 2023	34.57	34.88	33.95	34.41	162,400	-0.24(-0.70%)
Nov 02, 2023	34.47	34.72	33.71	34.66	217,147	+1.23(+3.68%)