Comparing Back to the side-by-side chart ↗
Kinetik Holdings Inc (KNTK) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 44 out of 100 (momentum 77 · quality 47 · valuation 37), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -0.8% vs the 50-day and +11.5% vs the 200-day average, 9.1% below the 52-week high and +80.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Kinetik Holdings Inc trades 0.8% below its 50-day and 11.5% above its 200-day moving average. (as of 2026-11-02)
Kinetik Holdings runs pipelines and processing plants that move natural gas, natural gas liquids and crude oil out of the Texas Delaware Basin. It works through two segments, one gathering and processing gas at the wellhead and the other moving it onward through long-distance pipelines, and it also handles water gathering and disposal for producers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KNTK overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.73 | 55.81 | 53.45 | 53.54 | -5.41% | 1,320,845 |
| 2026-10-30 | 58.50 | 58.90 | 56.35 | 56.60 | -2.56% | 1,030,100 |
| 2026-10-29 | 57.59 | 58.62 | 57.00 | 58.09 | +2.61% | 1,254,600 |
| 2026-10-28 | 56.28 | 57.71 | 55.64 | 56.61 | +1.54% | 1,520,900 |
| 2026-10-27 | 56.01 | 56.31 | 55.01 | 55.75 | -0.39% | 940,500 |
| 2026-10-26 | 55.51 | 56.33 | 55.51 | 55.97 | +0.48% | 597,900 |
| 2026-10-23 | 54.22 | 56.29 | 54.00 | 55.70 | +1.94% | 1,141,700 |
| 2026-10-22 | 55.97 | 56.25 | 53.48 | 54.64 | -1.89% | 1,026,700 |
| 2026-10-21 | 54.38 | 55.81 | 54.38 | 55.69 | +2.15% | 973,800 |
| 2026-10-20 | 55.29 | 55.33 | 54.37 | 54.52 | -0.24% | 791,700 |
| 2026-10-19 | 55.06 | 55.75 | 54.38 | 54.65 | -1.18% | 1,066,900 |
| 2026-10-16 | 53.82 | 55.37 | 53.82 | 55.30 | +3.48% | 897,375 |
| 2026-10-15 | 55.04 | 55.04 | 52.67 | 53.44 | -2.11% | 1,588,900 |
| 2026-10-14 | 56.22 | 56.22 | 54.22 | 54.59 | -1.73% | 1,102,200 |
| 2026-10-13 | 55.24 | 56.03 | 54.95 | 55.55 | +1.87% | 1,618,300 |
| 2026-10-12 | 54.00 | 54.55 | 53.91 | 54.53 | +2.00% | 821,300 |
| 2026-10-09 | 54.23 | 54.89 | 53.42 | 53.46 | -1.75% | 740,100 |
| 2026-10-08 | 54.09 | 54.60 | 53.63 | 54.41 | +1.28% | 1,106,000 |
| 2026-10-07 | 53.95 | 54.12 | 53.06 | 53.72 | -0.43% | 1,385,700 |
| 2026-10-06 | 52.85 | 54.35 | 52.54 | 53.95 | +1.64% | 1,298,900 |
| 2026-10-05 | 52.67 | 53.69 | 52.02 | 53.08 | +1.05% | 1,083,300 |
| 2026-10-02 | 50.94 | 52.63 | 50.74 | 52.53 | +2.98% | 1,745,000 |
| 2026-10-01 | 50.00 | 51.57 | 49.20 | 51.01 | +1.61% | 1,322,800 |
| 2026-09-30 | 51.34 | 51.77 | 50.16 | 50.20 | -1.88% | 1,343,200 |
| 2026-09-29 | 50.54 | 52.07 | 50.54 | 51.16 | -0.10% | 1,818,100 |
| 2026-09-28 | 51.80 | 51.80 | 50.54 | 51.21 | +0.00% | 1,063,100 |
| 2026-09-25 | 52.00 | 52.49 | 50.92 | 51.21 | -2.53% | 1,100,300 |
| 2026-09-24 | 53.30 | 53.46 | 52.27 | 52.54 | -0.72% | 962,000 |
| 2026-09-23 | 53.00 | 53.78 | 52.76 | 52.92 | +1.01% | 1,222,500 |
| 2026-09-22 | 52.51 | 54.01 | 52.39 | 52.39 | -1.60% | 1,392,346 |
| 2026-09-21 | 53.05 | 53.69 | 52.61 | 53.24 | -0.49% | 1,168,522 |
| 2026-09-18 | 53.43 | 55.11 | 53.11 | 53.50 | -0.34% | 3,903,800 |
| 2026-09-17 | 53.59 | 54.70 | 53.58 | 53.68 | -0.30% | 1,313,400 |
| 2026-09-16 | 54.60 | 55.23 | 53.26 | 53.84 | -1.57% | 1,568,400 |
| 2026-09-15 | 54.83 | 55.32 | 53.60 | 54.70 | +0.27% | 1,307,800 |
| 2026-09-14 | 55.43 | 55.43 | 53.92 | 54.55 | -0.37% | 1,389,800 |
| 2026-09-11 | 54.00 | 54.86 | 54.00 | 54.75 | +1.01% | 1,052,000 |
| 2026-09-10 | 56.50 | 56.92 | 54.10 | 54.20 | -0.64% | 1,660,300 |
| 2026-09-09 | 55.81 | 55.89 | 54.01 | 54.55 | -0.78% | 950,000 |
| 2026-09-08 | 55.01 | 55.56 | 54.63 | 54.98 | +1.01% | 1,127,811 |
| 2026-09-04 | 53.66 | 54.66 | 53.30 | 54.43 | +0.18% | 723,000 |
| 2026-09-03 | 54.15 | 54.74 | 53.53 | 54.33 | +0.39% | 750,500 |
| 2026-09-02 | 54.64 | 55.00 | 54.10 | 54.12 | -1.65% | 613,600 |
| 2026-09-01 | 55.95 | 55.95 | 54.86 | 55.03 | +0.36% | 610,500 |
| 2026-08-31 | 54.75 | 55.00 | 53.56 | 54.83 | +1.90% | 842,800 |
| 2026-08-28 | 54.60 | 54.63 | 53.72 | 53.81 | -1.05% | 869,300 |
| 2026-08-27 | 54.99 | 55.73 | 53.45 | 54.38 | -1.31% | 990,400 |
| 2026-08-26 | 54.08 | 55.78 | 53.82 | 55.10 | +1.60% | 1,227,700 |
| 2026-08-25 | 54.19 | 54.91 | 54.10 | 54.23 | -0.86% | 1,362,462 |
| 2026-08-24 | 54.40 | 54.84 | 53.94 | 54.70 | +0.37% | 1,193,574 |
| 2026-08-21 | 54.90 | 55.58 | 54.00 | 54.50 | +0.20% | 1,258,000 |
| 2026-08-20 | 55.50 | 56.10 | 54.25 | 54.39 | -0.58% | 1,119,400 |
| 2026-08-19 | 55.00 | 55.34 | 53.68 | 54.71 | +0.31% | 998,900 |
| 2026-08-18 | 54.21 | 54.87 | 53.85 | 54.54 | +2.94% | 953,800 |
| 2026-08-17 | 53.06 | 53.50 | 52.10 | 52.98 | -0.86% | 840,800 |
| 2026-08-14 | 52.25 | 54.12 | 52.11 | 53.44 | +3.45% | 934,700 |
| 2026-08-13 | 50.56 | 51.91 | 50.42 | 51.66 | +0.80% | 1,027,400 |
| 2026-08-12 | 51.29 | 51.78 | 51.14 | 51.25 | +0.27% | 671,900 |
| 2026-08-11 | 51.72 | 52.69 | 50.99 | 51.11 | -0.31% | 1,605,090 |
| 2026-08-10 | 49.54 | 51.35 | 49.42 | 51.27 | +4.25% | 1,392,631 |
| 2026-08-07 | 49.42 | 50.48 | 48.80 | 49.18 | -1.97% | 1,145,800 |
| 2026-08-06 | 50.00 | 51.18 | 49.71 | 50.17 | +3.76% | 2,278,200 |
| 2026-08-05 | 49.00 | 49.02 | 47.80 | 48.35 | -0.68% | 972,000 |
| 2026-08-04 | 48.59 | 48.99 | 47.40 | 48.68 | -1.44% | 1,045,791 |
| 2026-08-03 | 49.61 | 50.14 | 48.83 | 49.39 | -2.33% | 1,050,560 |
| 2026-07-31 | 50.05 | 50.61 | 49.61 | 50.57 | +1.10% | 754,400 |
| 2026-07-30 | 49.83 | 50.36 | 49.26 | 50.02 | -1.15% | 887,500 |
| 2026-07-29 | 51.15 | 51.43 | 50.39 | 50.60 | +2.45% | 1,238,800 |
| 2026-07-28 | 48.83 | 49.86 | 48.49 | 49.39 | +1.15% | 1,148,200 |
| 2026-07-27 | 49.26 | 50.01 | 48.55 | 48.83 | -3.17% | 744,300 |
| 2026-07-24 | 50.61 | 51.53 | 50.20 | 50.43 | -2.48% | 832,100 |
| 2026-07-23 | 52.14 | 52.54 | 51.39 | 51.71 | +0.17% | 990,200 |
| 2026-07-22 | 51.29 | 52.09 | 51.03 | 51.62 | +1.35% | 734,300 |
| 2026-07-21 | 51.54 | 51.74 | 50.39 | 50.93 | -0.35% | 897,722 |
| 2026-07-20 | 50.98 | 51.34 | 50.66 | 51.11 | +1.65% | 843,806 |
| 2026-07-17 | 50.40 | 50.45 | 49.66 | 50.28 | +0.82% | 819,627 |
| 2026-07-16 | 48.71 | 50.08 | 48.70 | 49.87 | +2.30% | 1,176,312 |
| 2026-07-15 | 50.55 | 50.57 | 48.69 | 48.75 | -3.56% | 783,260 |
| 2026-07-14 | 51.10 | 51.30 | 50.18 | 50.55 | +0.04% | 693,829 |
| 2026-07-13 | 48.92 | 50.64 | 48.85 | 50.53 | +4.57% | 960,903 |
| 2026-07-10 | 48.30 | 48.47 | 47.44 | 48.32 | +0.08% | 495,090 |
| 2026-07-09 | 48.80 | 49.21 | 48.15 | 48.28 | -1.31% | 612,023 |
| 2026-07-08 | 49.84 | 49.93 | 48.69 | 48.92 | -0.41% | 682,315 |
| 2026-07-07 | 47.79 | 49.63 | 47.79 | 49.12 | +3.52% | 876,149 |
| 2026-07-06 | 47.45 | 48.37 | 47.39 | 47.45 | -0.63% | 512,241 |
| 2026-07-02 | 47.98 | 48.12 | 47.26 | 47.75 | +0.32% | 678,515 |
| 2026-07-01 | 48.32 | 48.68 | 47.27 | 47.60 | -1.53% | 957,744 |
| 2026-06-30 | 49.52 | 50.02 | 48.33 | 48.34 | -2.19% | 890,444 |
| 2026-06-29 | 49.81 | 50.17 | 49.13 | 49.42 | -0.66% | 813,974 |
| 2026-06-26 | 48.12 | 49.82 | 47.73 | 49.75 | +3.60% | 3,842,319 |
| 2026-06-25 | 48.31 | 48.84 | 47.41 | 48.02 | -0.27% | 1,332,853 |
| 2026-06-24 | 47.61 | 48.83 | 46.82 | 48.15 | -0.74% | 1,053,575 |
| 2026-06-23 | 46.95 | 48.63 | 46.71 | 48.51 | +3.19% | 1,161,270 |
| 2026-06-22 | 46.74 | 47.63 | 46.44 | 47.01 | +1.03% | 1,136,586 |
| 2026-06-18 | 45.23 | 46.60 | 44.23 | 46.53 | +1.75% | 2,793,002 |
| 2026-06-17 | 45.50 | 45.75 | 45.19 | 45.73 | +0.73% | 1,005,395 |
| 2026-06-16 | 45.13 | 45.88 | 45.01 | 45.40 | -0.70% | 957,196 |
| 2026-06-15 | 45.99 | 46.77 | 45.50 | 45.72 | -3.63% | 1,184,675 |
| 2026-06-12 | 46.82 | 48.53 | 46.51 | 47.44 | +0.51% | 1,004,380 |
| 2026-06-11 | 48.05 | 48.15 | 46.83 | 47.20 | -0.88% | 675,859 |
| 2026-06-10 | 46.09 | 47.82 | 45.92 | 47.62 | +4.54% | 947,562 |
| 2026-06-09 | 45.25 | 46.13 | 45.06 | 45.55 | -0.24% | 1,146,124 |
| 2026-06-08 | 45.54 | 45.68 | 45.03 | 45.66 | +1.04% | 823,644 |
| 2026-06-05 | 45.81 | 46.10 | 45.14 | 45.19 | -1.29% | 778,349 |
| 2026-06-04 | 45.32 | 46.19 | 45.29 | 45.78 | -0.46% | 819,975 |
| 2026-06-03 | 45.44 | 46.58 | 45.23 | 45.99 | +0.97% | 1,167,090 |
| 2026-06-02 | 45.53 | 46.15 | 45.44 | 45.55 | +0.04% | 690,852 |
| 2026-06-01 | 45.95 | 47.00 | 45.46 | 45.53 | -0.91% | 590,448 |
| 2026-05-29 | 46.36 | 46.86 | 45.35 | 45.95 | -1.48% | 1,094,530 |
| 2026-05-28 | 47.29 | 47.90 | 46.59 | 46.64 | -1.60% | 745,833 |
| 2026-05-27 | 48.09 | 48.16 | 47.01 | 47.40 | -3.38% | 818,527 |
| 2026-05-26 | 50.12 | 50.50 | 48.88 | 49.06 | -2.91% | 741,297 |
| 2026-05-22 | 50.00 | 50.61 | 49.20 | 50.53 | +0.78% | 849,933 |
| 2026-05-21 | 50.56 | 50.74 | 49.63 | 50.14 | -0.12% | 850,995 |
| 2026-05-20 | 50.42 | 51.30 | 49.75 | 50.20 | -1.18% | 899,230 |
| 2026-05-19 | 50.58 | 51.46 | 50.00 | 50.80 | +0.42% | 819,759 |
| 2026-05-18 | 50.46 | 51.25 | 49.91 | 50.59 | -1.33% | 1,016,834 |
| 2026-05-15 | 50.87 | 51.51 | 50.38 | 51.27 | +0.65% | 1,011,696 |
| 2026-05-14 | 50.00 | 51.03 | 49.84 | 50.94 | +2.39% | 773,381 |
| 2026-05-13 | 49.00 | 49.76 | 48.40 | 49.75 | +1.74% | 970,226 |
| 2026-05-12 | 48.81 | 49.04 | 47.92 | 48.90 | +1.79% | 1,028,149 |
| 2026-05-11 | 47.54 | 48.72 | 46.93 | 48.04 | +1.05% | 1,075,305 |
| 2026-05-08 | 48.36 | 48.64 | 47.09 | 47.54 | -1.98% | 1,301,058 |
| 2026-05-07 | 45.82 | 48.69 | 45.78 | 48.50 | +0.58% | 1,768,105 |
| 2026-05-06 | 49.00 | 49.72 | 47.87 | 48.22 | -4.42% | 1,416,705 |
| 2026-05-05 | 50.41 | 50.93 | 49.50 | 50.45 | -0.47% | 1,116,483 |
| 2026-05-04 | 49.42 | 50.92 | 48.92 | 50.69 | +2.63% | 1,824,536 |
| 2026-05-01 | 49.34 | 50.04 | 48.60 | 49.39 | -2.28% | 1,631,553 |
| 2026-04-30 | 48.80 | 51.11 | 48.70 | 50.54 | +1.83% | 1,486,750 |
| 2026-04-29 | 49.35 | 49.73 | 48.94 | 49.63 | +1.56% | 862,092 |
| 2026-04-28 | 48.14 | 48.92 | 47.79 | 48.87 | +2.45% | 1,219,697 |
| 2026-04-27 | 47.60 | 48.09 | 47.23 | 47.70 | +0.48% | 739,258 |
| 2026-04-24 | 47.23 | 47.50 | 46.32 | 47.47 | -1.35% | 562,799 |
| 2026-04-23 | 48.55 | 48.66 | 47.90 | 48.12 | +0.17% | 837,326 |
| 2026-04-22 | 47.68 | 48.15 | 47.50 | 48.04 | +2.47% | 1,540,135 |
| 2026-04-21 | 46.59 | 47.54 | 46.52 | 46.88 | +0.77% | 1,102,348 |
| 2026-04-20 | 46.70 | 47.47 | 46.46 | 46.52 | -0.32% | 583,600 |
| 2026-04-17 | 46.56 | 47.09 | 45.77 | 46.67 | -1.50% | 987,156 |
| 2026-04-16 | 47.46 | 47.86 | 46.92 | 47.38 | +1.26% | 466,498 |
| 2026-04-15 | 47.49 | 47.49 | 46.23 | 46.79 | -0.49% | 457,854 |
| 2026-04-14 | 47.30 | 47.61 | 46.09 | 47.02 | -0.40% | 908,519 |
| 2026-04-13 | 47.79 | 48.71 | 46.88 | 47.21 | -0.17% | 978,901 |
| 2026-04-10 | 45.66 | 47.54 | 45.54 | 47.29 | +3.34% | 1,492,947 |
| 2026-04-09 | 45.50 | 47.16 | 45.30 | 45.76 | +0.35% | 1,389,001 |
| 2026-04-08 | 45.12 | 45.99 | 44.60 | 45.60 | -3.29% | 1,248,764 |
| 2026-04-07 | 46.34 | 47.56 | 46.25 | 47.15 | +0.90% | 1,072,553 |
| 2026-04-06 | 46.15 | 47.72 | 46.10 | 46.73 | +0.15% | 841,439 |
| 2026-04-02 | 47.15 | 47.31 | 46.29 | 46.66 | +1.86% | 1,385,502 |
| 2026-04-01 | 46.74 | 46.94 | 45.21 | 45.81 | -5.37% | 2,515,719 |
| 2026-03-31 | 48.32 | 49.23 | 46.88 | 48.41 | -0.39% | 1,252,989 |
| 2026-03-30 | 49.37 | 49.55 | 47.88 | 48.60 | +0.04% | 820,579 |
| 2026-03-27 | 48.62 | 49.37 | 48.14 | 48.58 | -0.12% | 890,292 |
| 2026-03-26 | 47.72 | 48.99 | 47.31 | 48.64 | +3.03% | 984,333 |
| 2026-03-25 | 47.44 | 47.49 | 46.44 | 47.21 | +0.94% | 884,999 |
| 2026-03-24 | 46.26 | 47.16 | 45.68 | 46.77 | +2.10% | 797,141 |
| 2026-03-23 | 45.34 | 46.57 | 45.21 | 45.81 | -0.15% | 765,059 |
| 2026-03-20 | 47.08 | 47.50 | 45.70 | 45.88 | -1.57% | 1,753,195 |
| 2026-03-19 | 46.21 | 46.98 | 45.83 | 46.61 | +1.84% | 772,194 |
| 2026-03-18 | 45.54 | 46.53 | 45.23 | 45.77 | +0.81% | 1,136,119 |
| 2026-03-17 | 45.30 | 46.10 | 44.87 | 45.40 | +1.73% | 728,751 |
| 2026-03-16 | 44.37 | 45.08 | 43.54 | 44.63 | -0.47% | 1,096,220 |
| 2026-03-13 | 45.30 | 45.51 | 43.95 | 44.84 | -0.66% | 1,117,222 |
| 2026-03-12 | 46.19 | 46.64 | 45.14 | 45.14 | -2.17% | 672,984 |
| 2026-03-11 | 45.38 | 46.24 | 44.57 | 46.14 | +2.06% | 856,899 |
| 2026-03-10 | 45.20 | 45.90 | 44.59 | 45.21 | -0.35% | 1,594,240 |
| 2026-03-09 | 45.60 | 45.88 | 44.65 | 45.37 | -0.46% | 1,353,719 |
| 2026-03-06 | 45.80 | 46.16 | 45.05 | 45.58 | -0.33% | 974,330 |
| 2026-03-05 | 45.89 | 46.63 | 44.87 | 45.73 | +0.29% | 1,322,698 |
| 2026-03-04 | 46.30 | 46.71 | 45.20 | 45.60 | -1.75% | 1,312,509 |
| 2026-03-03 | 46.10 | 46.45 | 44.90 | 46.41 | -1.09% | 1,604,483 |
| 2026-03-02 | 46.62 | 47.50 | 45.99 | 46.92 | +3.14% | 2,279,199 |
| 2026-02-27 | 45.31 | 45.82 | 44.64 | 45.49 | -3.21% | 3,902,289 |
| 2026-02-26 | 44.57 | 48.37 | 44.25 | 47.00 | +8.02% | 3,722,369 |
| 2026-02-25 | 43.89 | 44.17 | 42.57 | 43.51 | -1.52% | 1,261,903 |
| 2026-02-24 | 44.67 | 44.67 | 43.05 | 44.18 | -1.27% | 1,876,025 |
| 2026-02-23 | 45.52 | 46.00 | 43.66 | 44.75 | -1.78% | 1,196,680 |
| 2026-02-20 | 44.80 | 45.76 | 44.46 | 45.56 | +1.90% | 1,767,945 |
| 2026-02-19 | 47.00 | 47.00 | 43.84 | 44.71 | +0.38% | 4,504,986 |
| 2026-02-18 | 41.59 | 45.05 | 40.91 | 44.54 | +8.66% | 4,261,820 |
| 2026-02-17 | 41.94 | 41.94 | 40.26 | 40.99 | -1.32% | 832,979 |
| 2026-02-13 | 40.54 | 41.90 | 40.54 | 41.54 | +2.67% | 913,656 |
| 2026-02-12 | 41.83 | 42.42 | 40.42 | 40.46 | -3.37% | 982,697 |
| 2026-02-11 | 42.47 | 42.50 | 41.26 | 41.87 | +0.29% | 889,365 |
| 2026-02-10 | 42.20 | 42.60 | 41.56 | 41.75 | -1.18% | 1,076,747 |
| 2026-02-09 | 41.44 | 42.54 | 41.02 | 42.25 | +1.61% | 1,057,532 |
| 2026-02-06 | 39.70 | 41.59 | 39.69 | 41.58 | +1.86% | 1,360,289 |
| 2026-02-05 | 41.25 | 41.25 | 39.69 | 40.82 | -1.11% | 1,360,766 |
| 2026-02-04 | 41.71 | 42.30 | 40.53 | 41.28 | +0.07% | 1,533,985 |
| 2026-02-03 | 40.72 | 41.64 | 40.22 | 41.25 | +2.79% | 1,265,710 |
| 2026-02-02 | 40.00 | 41.53 | 39.95 | 40.13 | -1.91% | 1,886,260 |
| 2026-01-30 | 40.51 | 41.25 | 39.90 | 40.91 | +0.54% | 1,572,521 |
| 2026-01-29 | 41.18 | 41.72 | 40.55 | 40.69 | +0.10% | 1,469,457 |
| 2026-01-28 | 39.68 | 40.77 | 39.67 | 40.65 | +3.02% | 1,384,908 |
| 2026-01-27 | 39.01 | 40.00 | 38.92 | 39.46 | -1.10% | 898,691 |
| 2026-01-26 | 40.00 | 40.15 | 39.36 | 39.90 | +0.30% | 1,003,046 |
| 2026-01-23 | 39.95 | 40.95 | 39.40 | 39.78 | +1.22% | 1,714,838 |
| 2026-01-22 | 39.19 | 39.65 | 38.81 | 39.30 | +0.43% | 664,430 |
| 2026-01-21 | 39.28 | 39.95 | 38.85 | 39.13 | +1.16% | 1,053,680 |
| 2026-01-20 | 38.35 | 39.42 | 38.25 | 38.68 | +0.10% | 1,156,286 |
| 2026-01-16 | 37.45 | 39.64 | 37.25 | 38.64 | +2.93% | 1,666,956 |
| 2026-01-15 | 37.30 | 37.96 | 36.50 | 37.54 | +0.24% | 697,553 |
| 2026-01-14 | 37.24 | 37.96 | 37.12 | 37.45 | +0.64% | 1,044,119 |
| 2026-01-13 | 37.01 | 37.40 | 36.05 | 37.21 | +1.78% | 758,240 |
| 2026-01-12 | 36.70 | 37.05 | 36.22 | 36.56 | -0.38% | 690,595 |
| 2026-01-09 | 36.80 | 37.21 | 35.93 | 36.70 | +0.58% | 927,119 |
| 2026-01-08 | 35.56 | 37.03 | 35.33 | 36.49 | +2.56% | 868,824 |
| 2026-01-07 | 35.44 | 35.85 | 34.66 | 35.58 | -0.20% | 936,654 |
| 2026-01-06 | 36.52 | 36.71 | 35.38 | 35.65 | -2.17% | 1,192,014 |
| 2026-01-05 | 37.50 | 37.50 | 35.32 | 36.44 | -0.05% | 1,439,312 |
| 2026-01-02 | 36.05 | 36.74 | 35.08 | 36.46 | +1.14% | 801,094 |
| 2025-12-31 | 36.09 | 36.52 | 35.93 | 36.05 | +0.19% | 649,331 |
| 2025-12-30 | 35.72 | 36.37 | 35.72 | 35.98 | +0.53% | 725,048 |
| 2025-12-29 | 35.76 | 35.93 | 35.41 | 35.79 | +0.93% | 908,258 |
| 2025-12-26 | 35.68 | 35.81 | 35.05 | 35.46 | -0.76% | 601,523 |
| 2025-12-24 | 35.06 | 35.99 | 35.06 | 35.73 | +0.48% | 404,623 |
| 2025-12-23 | 34.56 | 35.93 | 34.44 | 35.56 | +2.89% | 986,387 |
| 2025-12-22 | 34.08 | 34.86 | 33.82 | 34.56 | +2.80% | 677,269 |
| 2025-12-19 | 33.60 | 34.05 | 33.38 | 33.62 | +0.12% | 1,573,914 |
| 2025-12-18 | 34.46 | 34.51 | 33.52 | 33.58 | -2.75% | 899,957 |
| 2025-12-17 | 34.00 | 35.06 | 34.00 | 34.53 | +1.80% | 1,430,595 |
| 2025-12-16 | 35.18 | 35.36 | 33.80 | 33.92 | -4.50% | 1,213,902 |
| 2025-12-15 | 36.62 | 36.94 | 35.34 | 35.52 | -2.55% | 1,193,074 |
| 2025-12-12 | 37.93 | 37.93 | 36.32 | 36.45 | -3.21% | 1,118,514 |
| 2025-12-11 | 38.07 | 38.74 | 37.09 | 37.66 | -1.72% | 1,798,913 |
| 2025-12-10 | 37.47 | 38.60 | 37.19 | 38.32 | +3.18% | 3,048,769 |
| 2025-12-09 | 36.80 | 38.10 | 36.80 | 37.14 | +0.54% | 1,037,957 |
| 2025-12-08 | 36.68 | 37.20 | 36.15 | 36.94 | +0.14% | 1,270,957 |
| 2025-12-05 | 37.00 | 37.88 | 36.68 | 36.89 | -0.30% | 800,704 |
| 2025-12-04 | 35.90 | 37.01 | 35.60 | 37.00 | +3.15% | 804,992 |
| 2025-12-03 | 34.62 | 36.01 | 34.52 | 35.87 | +3.91% | 609,878 |
| 2025-12-02 | 35.79 | 35.94 | 34.51 | 34.52 | -2.10% | 1,052,346 |
| 2025-12-01 | 34.40 | 35.67 | 34.40 | 35.26 | +1.67% | 1,162,820 |
| 2025-11-28 | 34.00 | 34.95 | 33.99 | 34.68 | +2.42% | 443,666 |
| 2025-11-26 | 33.71 | 34.76 | 33.70 | 33.86 | +1.56% | 1,096,670 |
| 2025-11-25 | 32.60 | 33.42 | 32.26 | 33.34 | +1.96% | 1,035,809 |
| 2025-11-24 | 32.77 | 33.20 | 31.91 | 32.70 | +0.15% | 1,441,697 |
| 2025-11-21 | 31.38 | 32.67 | 31.33 | 32.65 | +3.06% | 1,956,601 |
| 2025-11-20 | 32.67 | 33.39 | 31.62 | 31.68 | -2.43% | 1,196,519 |
| 2025-11-19 | 32.76 | 33.06 | 32.34 | 32.47 | -2.11% | 807,311 |
| 2025-11-18 | 32.78 | 33.43 | 32.65 | 33.17 | +1.04% | 946,328 |
| 2025-11-17 | 34.06 | 34.13 | 32.50 | 32.83 | -4.84% | 1,449,683 |
| 2025-11-14 | 32.97 | 34.90 | 32.90 | 34.50 | +4.90% | 1,024,389 |
| 2025-11-13 | 33.85 | 34.33 | 32.70 | 32.89 | -2.86% | 1,023,410 |
| 2025-11-12 | 34.94 | 35.29 | 33.82 | 33.86 | -3.31% | 1,303,461 |
| 2025-11-11 | 34.44 | 35.52 | 34.28 | 35.02 | +3.12% | 938,347 |
| 2025-11-10 | 35.32 | 35.74 | 33.81 | 33.96 | -2.83% | 1,455,658 |
| 2025-11-07 | 34.12 | 35.14 | 33.81 | 34.95 | +1.92% | 1,508,864 |
| 2025-11-06 | 35.31 | 35.62 | 33.85 | 34.29 | -8.14% | 2,919,325 |
| 2025-11-05 | 37.65 | 38.83 | 37.12 | 37.33 | -0.29% | 1,221,343 |
| 2025-11-04 | 37.32 | 37.83 | 36.92 | 37.44 | -1.50% | 881,401 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.87%). Worst month: Nov (-8.76%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Kinetik Holdings Inc's (KNTK) latest close?
53.54 on 2026-11-02, from the Closelook data lake's daily price record.
What is KNTK's 52-week high and low?
58.90 high and 31.33 low over the trailing 52 weeks, as of 2026-11-02.
What is Kinetik Holdings Inc's strongest and weakest month historically?
Historically, KNTK's strongest calendar month has been Jan (average +10.87%) and its weakest Nov (average -8.76%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Kinetik Holdings Inc's Closelooknet score?
44 out of 100 (momentum 77 · quality 47 · valuation 37), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on KNTK?
Pullback inside an uptrend stack: Trades -0.8% vs the 50-day and +11.5% vs the 200-day average, 9.1% below the 52-week high and +80.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is KNTK above its 50-day and 200-day moving averages?
Kinetik Holdings Inc trades 0.8% below its 50-day and 11.5% above its 200-day moving average (2.1% below its 20-day). As of 2026-11-02.