Kinetik Holdings Inc. (KNTK) stock
KNTKNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3042% above fair value
$56.60−1.49 (-2.56%)
Close on Oct 30, 2026Market cap $9.19BP/E 19.0Yield –
Price history
Kinetik share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.60
-2.56% on the day
52-week range
$31.33 – $58.90
-3.9% from the high
Change over 52 weeks
+53.6%
From $36.85 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $58.50 | $58.90 | $56.35 | $56.60 | -2.56% | 1,030,125 |
| Oct 29, 2026 | $57.59 | $58.62 | $57.00 | $58.09 | +2.61% | 1,254,566 |
| Oct 28, 2026 | $56.28 | $57.71 | $55.64 | $56.61 | +1.54% | 1,520,905 |
| Oct 27, 2026 | $56.01 | $56.31 | $55.01 | $55.75 | -0.39% | 940,500 |
| Oct 26, 2026 | $55.51 | $56.33 | $55.51 | $55.97 | +0.48% | 598,198 |
| Oct 23, 2026 | $54.22 | $56.29 | $54.00 | $55.70 | +1.94% | 1,141,677 |
| Oct 22, 2026 | $55.97 | $56.25 | $53.48 | $54.64 | -1.89% | 1,026,753 |
| Oct 21, 2026 | $54.38 | $55.81 | $54.38 | $55.69 | +2.15% | 973,836 |
| Oct 20, 2026 | $55.29 | $55.33 | $54.37 | $54.52 | -0.24% | 791,716 |
| Oct 19, 2026 | $55.06 | $55.75 | $54.38 | $54.65 | -1.18% | 1,066,925 |
| Oct 16, 2026 | $53.82 | $55.37 | $53.82 | $55.30 | +3.48% | 897,375 |
| Oct 15, 2026 | $55.04 | $55.04 | $52.67 | $53.44 | -2.11% | 1,588,896 |
| Oct 14, 2026 | $56.22 | $56.22 | $54.22 | $54.59 | -1.73% | 1,102,186 |
| Oct 13, 2026 | $55.24 | $56.03 | $54.95 | $55.55 | +1.87% | 1,618,351 |
| Oct 12, 2026 | $54.00 | $54.55 | $53.91 | $54.53 | +2.00% | 821,257 |
| Oct 9, 2026 | $54.23 | $54.89 | $53.42 | $53.46 | -1.75% | 740,172 |
| Oct 8, 2026 | $54.09 | $54.60 | $53.63 | $54.41 | +1.28% | 1,106,028 |
| Oct 7, 2026 | $53.95 | $54.12 | $53.06 | $53.72 | -0.43% | 1,385,687 |
| Oct 6, 2026 | $52.85 | $54.35 | $52.54 | $53.95 | +1.64% | 1,298,950 |
| Oct 5, 2026 | $52.67 | $53.69 | $52.02 | $53.08 | +1.05% | 1,083,270 |
| Oct 2, 2026 | $50.94 | $52.63 | $50.74 | $52.53 | +2.98% | 1,745,027 |
| Oct 1, 2026 | $50.00 | $51.57 | $49.20 | $51.01 | +1.61% | 1,322,765 |
| Sep 30, 2026 | $51.34 | $51.77 | $50.16 | $50.20 | -1.88% | 1,343,218 |
| Sep 29, 2026 | $50.54 | $52.07 | $50.54 | $51.16 | -0.10% | 1,818,147 |
| Sep 28, 2026 | $51.80 | $51.80 | $50.54 | $51.21 | 0.00% | 1,063,085 |
| Sep 25, 2026 | $52.00 | $52.49 | $50.92 | $51.21 | -2.53% | 1,100,330 |
| Sep 24, 2026 | $53.30 | $53.46 | $52.27 | $52.54 | -0.72% | 961,978 |
| Sep 23, 2026 | $53.00 | $53.78 | $52.76 | $52.92 | +1.01% | 1,222,477 |
| Sep 22, 2026 | $52.51 | $54.01 | $52.39 | $52.39 | -1.60% | 1,392,346 |
| Sep 21, 2026 | $53.05 | $53.69 | $52.61 | $53.24 | -0.49% | 1,168,522 |
| Sep 18, 2026 | $53.43 | $55.11 | $53.11 | $53.50 | -0.34% | 3,903,795 |
| Sep 17, 2026 | $53.59 | $54.70 | $53.58 | $53.68 | -0.30% | 1,313,358 |
| Sep 16, 2026 | $54.60 | $55.23 | $53.26 | $53.84 | -1.57% | 1,568,390 |
| Sep 15, 2026 | $54.83 | $55.32 | $53.60 | $54.70 | +0.27% | 1,307,777 |
| Sep 14, 2026 | $55.43 | $55.43 | $53.92 | $54.55 | -0.37% | 1,389,804 |
| Sep 11, 2026 | $54.00 | $54.86 | $54.00 | $54.75 | +1.01% | 1,052,016 |
| Sep 10, 2026 | $56.50 | $56.92 | $54.10 | $54.20 | -0.64% | 1,664,894 |
| Sep 9, 2026 | $55.81 | $55.89 | $54.01 | $54.55 | -0.78% | 950,377 |
| Sep 8, 2026 | $55.01 | $55.56 | $54.63 | $54.98 | +1.01% | 1,127,811 |
| Sep 4, 2026 | $53.66 | $54.66 | $53.30 | $54.43 | +0.18% | 723,027 |
| Sep 3, 2026 | $54.15 | $54.74 | $53.53 | $54.33 | +0.39% | 750,483 |
| Sep 2, 2026 | $54.64 | $55.00 | $54.10 | $54.12 | -1.65% | 613,573 |
| Sep 1, 2026 | $55.95 | $55.95 | $54.86 | $55.03 | +0.36% | 610,543 |
| Aug 31, 2026 | $54.75 | $55.00 | $53.56 | $54.83 | +1.90% | 842,760 |
| Aug 28, 2026 | $54.60 | $54.63 | $53.72 | $53.81 | -1.05% | 869,329 |
| Aug 27, 2026 | $54.99 | $55.73 | $53.45 | $54.38 | -1.31% | 990,395 |
| Aug 26, 2026 | $54.08 | $55.78 | $53.82 | $55.10 | +1.60% | 1,227,652 |
| Aug 25, 2026 | $54.19 | $54.91 | $54.10 | $54.23 | -0.86% | 1,362,462 |
| Aug 24, 2026 | $54.40 | $54.84 | $53.94 | $54.70 | +0.37% | 1,193,574 |
| Aug 21, 2026 | $54.90 | $55.58 | $54.00 | $54.50 | +0.20% | 1,257,992 |
| Aug 20, 2026 | $55.50 | $56.10 | $54.25 | $54.39 | -0.58% | 1,119,428 |
| Aug 19, 2026 | $55.00 | $55.34 | $53.68 | $54.71 | +0.31% | 998,875 |
| Aug 18, 2026 | $54.21 | $54.87 | $53.85 | $54.54 | +2.94% | 953,809 |
| Aug 17, 2026 | $53.06 | $53.50 | $52.10 | $52.98 | -0.86% | 840,819 |
| Aug 14, 2026 | $52.25 | $54.12 | $52.11 | $53.44 | +3.45% | 934,714 |
| Aug 13, 2026 | $50.56 | $51.91 | $50.42 | $51.66 | +0.80% | 1,027,432 |
| Aug 12, 2026 | $51.29 | $51.78 | $51.14 | $51.25 | +0.27% | 672,050 |
| Aug 11, 2026 | $51.72 | $52.69 | $50.99 | $51.11 | -0.31% | 1,605,090 |
| Aug 10, 2026 | $49.54 | $51.35 | $49.42 | $51.27 | +4.25% | 1,392,631 |
| Aug 7, 2026 | $49.42 | $50.48 | $48.80 | $49.18 | -1.97% | 1,145,815 |
| Aug 6, 2026 | $50.00 | $51.18 | $49.71 | $50.17 | +3.76% | 2,278,213 |
| Aug 5, 2026 | $49.00 | $49.02 | $47.80 | $48.35 | -0.68% | 972,038 |
| Aug 4, 2026 | $48.59 | $48.99 | $47.40 | $48.68 | -1.44% | 1,045,791 |
| Aug 3, 2026 | $49.61 | $50.14 | $48.83 | $49.39 | -2.33% | 1,050,560 |
| Jul 31, 2026 | $50.05 | $50.61 | $49.61 | $50.57 | +1.10% | 754,376 |
| Jul 30, 2026 | $49.83 | $50.36 | $49.26 | $50.02 | -1.15% | 887,505 |
| Jul 29, 2026 | $51.15 | $51.43 | $50.39 | $50.60 | +2.45% | 1,238,789 |
| Jul 28, 2026 | $48.83 | $49.86 | $48.49 | $49.39 | +1.15% | 1,148,176 |
| Jul 27, 2026 | $49.26 | $50.01 | $48.55 | $48.83 | -3.17% | 744,264 |
| Jul 24, 2026 | $50.61 | $51.53 | $50.20 | $50.43 | -2.48% | 832,135 |
| Jul 23, 2026 | $52.14 | $52.54 | $51.39 | $51.71 | +0.17% | 990,210 |
| Jul 22, 2026 | $51.29 | $52.09 | $51.03 | $51.62 | +1.35% | 734,343 |
| Jul 21, 2026 | $51.54 | $51.74 | $50.39 | $50.93 | -0.35% | 897,722 |
| Jul 20, 2026 | $50.98 | $51.34 | $50.66 | $51.11 | +1.65% | 843,806 |
| Jul 17, 2026 | $50.40 | $50.45 | $49.66 | $50.28 | +0.82% | 819,627 |
| Jul 16, 2026 | $48.71 | $50.08 | $48.70 | $49.87 | +2.30% | 1,176,312 |
| Jul 15, 2026 | $50.55 | $50.57 | $48.69 | $48.75 | -3.56% | 783,260 |
| Jul 14, 2026 | $51.10 | $51.30 | $50.18 | $50.55 | +0.04% | 693,829 |
| Jul 13, 2026 | $48.92 | $50.64 | $48.85 | $50.53 | +4.57% | 960,903 |
| Jul 10, 2026 | $48.30 | $48.47 | $47.44 | $48.32 | +0.08% | 495,090 |
| Jul 9, 2026 | $48.80 | $49.21 | $48.15 | $48.28 | -1.31% | 612,023 |
| Jul 8, 2026 | $49.84 | $49.93 | $48.69 | $48.92 | -0.41% | 682,315 |
| Jul 7, 2026 | $47.79 | $49.63 | $47.79 | $49.12 | +3.52% | 876,149 |
| Jul 6, 2026 | $47.45 | $48.37 | $47.39 | $47.45 | -0.63% | 512,241 |
| Jul 2, 2026 | $47.98 | $48.12 | $47.26 | $47.75 | +0.32% | 678,515 |
| Jul 1, 2026 | $48.32 | $48.68 | $47.27 | $47.60 | -1.53% | 957,744 |
| Jun 30, 2026 | $49.52 | $50.02 | $48.33 | $48.34 | -2.19% | 890,444 |
| Jun 29, 2026 | $49.81 | $50.17 | $49.13 | $49.42 | -0.66% | 813,974 |
| Jun 26, 2026 | $48.12 | $49.82 | $47.73 | $49.75 | +3.60% | 3,842,319 |
| Jun 25, 2026 | $48.31 | $48.84 | $47.41 | $48.02 | -0.27% | 1,332,853 |
| Jun 24, 2026 | $47.61 | $48.83 | $46.82 | $48.15 | -0.74% | 1,053,575 |
| Jun 23, 2026 | $46.95 | $48.63 | $46.71 | $48.51 | +3.19% | 1,161,270 |
| Jun 22, 2026 | $46.74 | $47.63 | $46.44 | $47.01 | +1.03% | 1,136,586 |
| Jun 18, 2026 | $45.23 | $46.60 | $44.23 | $46.53 | +1.75% | 2,793,002 |
| Jun 17, 2026 | $45.50 | $45.75 | $45.19 | $45.73 | +0.73% | 1,005,395 |
| Jun 16, 2026 | $45.13 | $45.88 | $45.01 | $45.40 | -0.70% | 957,196 |
| Jun 15, 2026 | $45.99 | $46.77 | $45.50 | $45.72 | -3.63% | 1,184,675 |
| Jun 12, 2026 | $46.82 | $48.53 | $46.51 | $47.44 | +0.51% | 1,004,380 |
| Jun 11, 2026 | $48.05 | $48.15 | $46.83 | $47.20 | -0.88% | 675,859 |
| Jun 10, 2026 | $46.09 | $47.82 | $45.92 | $47.62 | +4.54% | 947,562 |
| Jun 9, 2026 | $45.25 | $46.13 | $45.06 | $45.55 | -0.24% | 1,146,124 |
| Jun 8, 2026 | $45.54 | $45.68 | $45.03 | $45.66 | +1.04% | 823,644 |
| Jun 5, 2026 | $45.81 | $46.10 | $45.14 | $45.19 | -1.29% | 778,349 |
| Jun 4, 2026 | $45.32 | $46.19 | $45.29 | $45.78 | -0.46% | 819,975 |
| Jun 3, 2026 | $45.44 | $46.58 | $45.23 | $45.99 | +0.97% | 1,167,090 |
| Jun 2, 2026 | $45.53 | $46.15 | $45.44 | $45.55 | +0.04% | 690,852 |
| Jun 1, 2026 | $45.95 | $47.00 | $45.46 | $45.53 | -0.91% | 590,448 |
| May 29, 2026 | $46.36 | $46.86 | $45.35 | $45.95 | -1.48% | 1,094,530 |
| May 28, 2026 | $47.29 | $47.90 | $46.59 | $46.64 | -1.60% | 745,833 |
| May 27, 2026 | $48.09 | $48.16 | $47.01 | $47.40 | -3.38% | 818,527 |
| May 26, 2026 | $50.12 | $50.50 | $48.88 | $49.06 | -2.91% | 741,297 |
| May 22, 2026 | $50.00 | $50.61 | $49.20 | $50.53 | +0.78% | 849,933 |
| May 21, 2026 | $50.56 | $50.75 | $49.63 | $50.14 | -0.12% | 850,995 |
| May 20, 2026 | $50.42 | $51.30 | $49.75 | $50.20 | -1.18% | 899,230 |
| May 19, 2026 | $50.58 | $51.46 | $50.00 | $50.80 | +0.42% | 819,759 |
| May 18, 2026 | $50.46 | $51.25 | $49.92 | $50.59 | -1.33% | 1,016,834 |
| May 15, 2026 | $50.87 | $51.51 | $50.38 | $51.27 | +0.65% | 1,011,696 |
| May 14, 2026 | $50.00 | $51.04 | $49.84 | $50.94 | +2.39% | 773,381 |
| May 13, 2026 | $49.00 | $49.76 | $48.40 | $49.75 | +1.74% | 970,226 |
| May 12, 2026 | $48.81 | $49.04 | $47.92 | $48.90 | +1.79% | 1,028,149 |
| May 11, 2026 | $47.54 | $48.72 | $46.93 | $48.04 | +1.05% | 1,075,305 |
| May 8, 2026 | $48.36 | $48.64 | $47.09 | $47.54 | -1.98% | 1,301,058 |
| May 7, 2026 | $45.82 | $48.69 | $45.78 | $48.50 | +0.58% | 1,768,105 |
| May 6, 2026 | $49.00 | $49.72 | $47.87 | $48.22 | -4.42% | 1,416,705 |
| May 5, 2026 | $50.41 | $50.93 | $49.50 | $50.45 | -0.47% | 1,116,483 |
| May 4, 2026 | $49.42 | $50.93 | $48.92 | $50.69 | +2.63% | 1,824,536 |
| May 1, 2026 | $49.34 | $50.04 | $48.61 | $49.39 | -2.28% | 1,631,553 |
| Apr 30, 2026 | $48.80 | $51.11 | $48.70 | $50.54 | +1.83% | 1,486,750 |
| Apr 29, 2026 | $49.35 | $49.73 | $48.94 | $49.63 | +1.56% | 862,092 |
| Apr 28, 2026 | $48.14 | $48.92 | $47.79 | $48.87 | +2.45% | 1,219,697 |
| Apr 27, 2026 | $47.60 | $48.09 | $47.23 | $47.70 | +0.48% | 739,258 |
| Apr 24, 2026 | $47.23 | $47.50 | $46.32 | $47.47 | -1.35% | 562,799 |
| Apr 23, 2026 | $48.55 | $48.66 | $47.90 | $48.12 | +0.17% | 837,326 |
| Apr 22, 2026 | $47.68 | $48.15 | $47.50 | $48.04 | +2.47% | 1,540,135 |
| Apr 21, 2026 | $46.59 | $47.54 | $46.52 | $46.88 | +0.77% | 1,102,348 |
| Apr 20, 2026 | $46.70 | $47.47 | $46.46 | $46.52 | -0.32% | 583,600 |
| Apr 17, 2026 | $46.56 | $47.09 | $45.77 | $46.67 | -1.50% | 987,156 |
| Apr 16, 2026 | $47.46 | $47.86 | $46.92 | $47.38 | +1.26% | 466,498 |
| Apr 15, 2026 | $47.49 | $47.49 | $46.23 | $46.79 | -0.49% | 457,854 |
| Apr 14, 2026 | $47.30 | $47.61 | $46.09 | $47.02 | -0.40% | 908,519 |
| Apr 13, 2026 | $47.79 | $48.71 | $46.88 | $47.21 | -0.17% | 978,901 |
| Apr 10, 2026 | $45.66 | $47.54 | $45.54 | $47.29 | +3.34% | 1,492,947 |
| Apr 9, 2026 | $45.50 | $47.17 | $45.30 | $45.76 | +0.35% | 1,389,001 |
| Apr 8, 2026 | $45.12 | $45.99 | $44.61 | $45.60 | -3.29% | 1,248,764 |
| Apr 7, 2026 | $46.34 | $47.57 | $46.25 | $47.15 | +0.90% | 1,072,553 |
| Apr 6, 2026 | $46.15 | $47.72 | $46.11 | $46.73 | +0.15% | 841,439 |
| Apr 2, 2026 | $47.15 | $47.31 | $46.29 | $46.66 | +1.86% | 1,385,502 |
| Apr 1, 2026 | $46.74 | $46.94 | $45.21 | $45.81 | -5.37% | 2,515,719 |
| Mar 31, 2026 | $48.32 | $49.23 | $46.88 | $48.41 | -0.39% | 1,252,989 |
| Mar 30, 2026 | $49.37 | $49.55 | $47.88 | $48.60 | +0.04% | 820,579 |
| Mar 27, 2026 | $48.62 | $49.37 | $48.14 | $48.58 | -0.12% | 890,292 |
| Mar 26, 2026 | $47.72 | $48.99 | $47.31 | $48.64 | +3.03% | 984,333 |
| Mar 25, 2026 | $47.44 | $47.49 | $46.44 | $47.21 | +0.94% | 884,999 |
| Mar 24, 2026 | $46.26 | $47.16 | $45.68 | $46.77 | +2.10% | 797,141 |
| Mar 23, 2026 | $45.34 | $46.57 | $45.21 | $45.81 | -0.15% | 765,059 |
| Mar 20, 2026 | $47.08 | $47.50 | $45.70 | $45.88 | -1.57% | 1,753,195 |
| Mar 19, 2026 | $46.21 | $46.98 | $45.83 | $46.61 | +1.84% | 772,194 |
| Mar 18, 2026 | $45.54 | $46.53 | $45.23 | $45.77 | +0.81% | 1,136,119 |
| Mar 17, 2026 | $45.30 | $46.10 | $44.87 | $45.40 | +1.73% | 728,751 |
| Mar 16, 2026 | $44.37 | $45.08 | $43.54 | $44.63 | -0.47% | 1,096,220 |
| Mar 13, 2026 | $45.30 | $45.51 | $43.96 | $44.84 | -0.66% | 1,117,222 |
| Mar 12, 2026 | $46.19 | $46.64 | $45.14 | $45.14 | -2.17% | 672,984 |
| Mar 11, 2026 | $45.38 | $46.24 | $44.57 | $46.14 | +2.06% | 856,899 |
| Mar 10, 2026 | $45.20 | $45.90 | $44.59 | $45.21 | -0.35% | 1,594,240 |
| Mar 9, 2026 | $45.60 | $45.88 | $44.65 | $45.37 | -0.46% | 1,353,719 |
| Mar 6, 2026 | $45.80 | $46.16 | $45.05 | $45.58 | -0.33% | 974,330 |
| Mar 5, 2026 | $45.89 | $46.64 | $44.87 | $45.73 | +0.29% | 1,322,698 |
| Mar 4, 2026 | $46.30 | $46.71 | $45.20 | $45.60 | -1.75% | 1,312,509 |
| Mar 3, 2026 | $46.10 | $46.45 | $44.90 | $46.41 | -1.09% | 1,604,483 |
| Mar 2, 2026 | $46.62 | $47.50 | $45.99 | $46.92 | +3.14% | 2,279,199 |
| Feb 27, 2026 | $45.31 | $45.82 | $44.64 | $45.49 | -3.21% | 3,902,289 |
| Feb 26, 2026 | $44.57 | $48.37 | $44.25 | $47.00 | +8.02% | 3,722,369 |
| Feb 25, 2026 | $43.89 | $44.17 | $42.57 | $43.51 | -1.52% | 1,261,903 |
| Feb 24, 2026 | $44.67 | $44.67 | $43.05 | $44.18 | -1.27% | 1,876,025 |
| Feb 23, 2026 | $45.52 | $46.00 | $43.66 | $44.75 | -1.78% | 1,196,680 |
| Feb 20, 2026 | $44.80 | $45.76 | $44.46 | $45.56 | +1.90% | 1,767,945 |
| Feb 19, 2026 | $47.00 | $47.00 | $43.84 | $44.71 | +0.38% | 4,504,986 |
| Feb 18, 2026 | $41.59 | $45.05 | $40.91 | $44.54 | +8.66% | 4,261,820 |
| Feb 17, 2026 | $41.94 | $41.94 | $40.26 | $40.99 | -1.32% | 832,979 |
| Feb 13, 2026 | $40.54 | $41.90 | $40.54 | $41.54 | +2.67% | 913,656 |
| Feb 12, 2026 | $41.83 | $42.42 | $40.42 | $40.46 | -3.37% | 982,697 |
| Feb 11, 2026 | $42.47 | $42.50 | $41.26 | $41.87 | +0.29% | 889,365 |
| Feb 10, 2026 | $42.20 | $42.60 | $41.56 | $41.75 | -1.18% | 1,076,747 |
| Feb 9, 2026 | $41.44 | $42.54 | $41.02 | $42.25 | +1.61% | 1,057,532 |
| Feb 6, 2026 | $39.70 | $41.59 | $39.69 | $41.58 | +1.86% | 1,360,289 |
| Feb 5, 2026 | $41.25 | $41.25 | $39.69 | $40.82 | -1.11% | 1,360,766 |
| Feb 4, 2026 | $41.71 | $42.30 | $40.53 | $41.28 | +0.07% | 1,533,985 |
| Feb 3, 2026 | $40.72 | $41.64 | $40.22 | $41.25 | +2.79% | 1,265,710 |
| Feb 2, 2026 | $40.00 | $41.53 | $39.95 | $40.13 | -1.91% | 1,886,260 |
| Jan 30, 2026 | $40.51 | $41.25 | $39.90 | $40.91 | +0.54% | 1,572,521 |
| Jan 29, 2026 | $41.18 | $41.72 | $40.55 | $40.69 | +0.10% | 1,469,457 |
| Jan 28, 2026 | $39.68 | $40.78 | $39.68 | $40.65 | +3.02% | 1,384,908 |
| Jan 27, 2026 | $39.01 | $40.00 | $38.93 | $39.46 | -1.10% | 898,691 |
| Jan 26, 2026 | $40.00 | $40.15 | $39.36 | $39.90 | +0.30% | 1,003,046 |
| Jan 23, 2026 | $39.95 | $40.95 | $39.40 | $39.78 | +1.22% | 1,714,838 |
| Jan 22, 2026 | $39.19 | $39.65 | $38.81 | $39.30 | +0.43% | 664,430 |
| Jan 21, 2026 | $39.28 | $39.95 | $38.85 | $39.13 | +1.16% | 1,053,680 |
| Jan 20, 2026 | $38.35 | $39.42 | $38.25 | $38.68 | +0.10% | 1,156,286 |
| Jan 16, 2026 | $37.45 | $39.64 | $37.25 | $38.64 | +2.93% | 1,666,956 |
| Jan 15, 2026 | $37.30 | $37.96 | $36.50 | $37.54 | +0.24% | 697,553 |
| Jan 14, 2026 | $37.24 | $37.96 | $37.12 | $37.45 | +0.64% | 1,044,119 |
| Jan 13, 2026 | $37.01 | $37.40 | $36.05 | $37.21 | +1.78% | 758,240 |
| Jan 12, 2026 | $36.70 | $37.05 | $36.22 | $36.56 | -0.38% | 690,595 |
| Jan 9, 2026 | $36.80 | $37.21 | $35.93 | $36.70 | +0.58% | 927,119 |
| Jan 8, 2026 | $35.56 | $37.03 | $35.33 | $36.49 | +2.56% | 868,824 |
| Jan 7, 2026 | $35.44 | $35.85 | $34.66 | $35.58 | -0.20% | 936,654 |
| Jan 6, 2026 | $36.52 | $36.71 | $35.38 | $35.65 | -2.17% | 1,192,014 |
| Jan 5, 2026 | $37.50 | $37.50 | $35.32 | $36.44 | -0.05% | 1,439,312 |
| Jan 2, 2026 | $36.05 | $36.74 | $35.08 | $36.46 | +1.14% | 801,094 |
| Dec 31, 2025 | $36.09 | $36.52 | $35.93 | $36.05 | +0.19% | 649,331 |
| Dec 30, 2025 | $35.72 | $36.37 | $35.72 | $35.98 | +0.53% | 725,048 |
| Dec 29, 2025 | $35.76 | $35.93 | $35.41 | $35.79 | +0.93% | 908,258 |
| Dec 26, 2025 | $35.68 | $35.81 | $35.05 | $35.46 | -0.76% | 601,523 |
| Dec 24, 2025 | $35.06 | $35.99 | $35.06 | $35.73 | +0.48% | 404,623 |
| Dec 23, 2025 | $34.56 | $35.93 | $34.44 | $35.56 | +2.89% | 986,387 |
| Dec 22, 2025 | $34.08 | $34.86 | $33.82 | $34.56 | +2.80% | 677,269 |
| Dec 19, 2025 | $33.60 | $34.05 | $33.38 | $33.62 | +0.12% | 1,573,914 |
| Dec 18, 2025 | $34.46 | $34.51 | $33.52 | $33.58 | -2.75% | 899,957 |
| Dec 17, 2025 | $34.00 | $35.06 | $34.00 | $34.53 | +1.80% | 1,430,595 |
| Dec 16, 2025 | $35.18 | $35.36 | $33.81 | $33.92 | -4.50% | 1,213,902 |
| Dec 15, 2025 | $36.62 | $36.94 | $35.34 | $35.52 | -2.55% | 1,193,074 |
| Dec 12, 2025 | $37.93 | $37.93 | $36.32 | $36.45 | -3.21% | 1,118,514 |
| Dec 11, 2025 | $38.07 | $38.74 | $37.09 | $37.66 | -1.72% | 1,798,913 |
| Dec 10, 2025 | $37.47 | $38.60 | $37.19 | $38.32 | +3.18% | 3,048,769 |
| Dec 9, 2025 | $36.80 | $38.10 | $36.80 | $37.14 | +0.54% | 1,037,957 |
| Dec 8, 2025 | $36.68 | $37.21 | $36.15 | $36.94 | +0.14% | 1,270,957 |
| Dec 5, 2025 | $37.00 | $37.89 | $36.68 | $36.89 | -0.30% | 800,704 |
| Dec 4, 2025 | $35.90 | $37.01 | $35.60 | $37.00 | +3.15% | 804,992 |
| Dec 3, 2025 | $34.62 | $36.01 | $34.52 | $35.87 | +3.91% | 609,878 |
| Dec 2, 2025 | $35.79 | $35.94 | $34.51 | $34.52 | -2.10% | 1,052,346 |
| Dec 1, 2025 | $34.40 | $35.67 | $34.40 | $35.26 | +1.67% | 1,162,960 |
| Nov 28, 2025 | $34.00 | $34.96 | $33.99 | $34.68 | +2.42% | 443,666 |
| Nov 26, 2025 | $33.71 | $34.76 | $33.70 | $33.86 | +1.56% | 1,096,670 |
| Nov 25, 2025 | $32.60 | $33.42 | $32.26 | $33.34 | +1.96% | 1,035,809 |
| Nov 24, 2025 | $32.77 | $33.20 | $31.91 | $32.70 | +0.15% | 1,441,697 |
| Nov 21, 2025 | $31.38 | $32.67 | $31.33 | $32.65 | +3.06% | 1,956,601 |
| Nov 20, 2025 | $32.67 | $33.39 | $31.62 | $31.68 | -2.43% | 1,196,519 |
| Nov 19, 2025 | $32.76 | $33.06 | $32.34 | $32.47 | -2.11% | 807,311 |
| Nov 18, 2025 | $32.78 | $33.43 | $32.65 | $33.17 | +1.04% | 946,328 |
| Nov 17, 2025 | $34.06 | $34.13 | $32.50 | $32.83 | -4.84% | 1,449,683 |
| Nov 14, 2025 | $32.97 | $34.90 | $32.90 | $34.50 | +4.90% | 1,024,389 |
| Nov 13, 2025 | $33.85 | $34.33 | $32.70 | $32.89 | -2.86% | 1,023,410 |
| Nov 12, 2025 | $34.94 | $35.29 | $33.82 | $33.86 | -3.31% | 1,303,461 |
| Nov 11, 2025 | $34.44 | $35.52 | $34.28 | $35.02 | +3.12% | 938,347 |
| Nov 10, 2025 | $35.32 | $35.74 | $33.81 | $33.96 | -2.83% | 1,455,658 |
| Nov 7, 2025 | $34.12 | $35.14 | $33.81 | $34.95 | +1.92% | 1,508,864 |
| Nov 6, 2025 | $35.31 | $35.62 | $33.85 | $34.29 | -8.14% | 2,919,325 |
| Nov 5, 2025 | $37.65 | $38.83 | $37.12 | $37.33 | -0.29% | 1,221,343 |
| Nov 4, 2025 | $37.32 | $37.83 | $36.92 | $37.44 | -1.50% | 881,401 |
| Nov 3, 2025 | $38.51 | $38.62 | $37.10 | $38.01 | -1.30% | 922,977 |
| Oct 31, 2025 | $37.05 | $39.02 | $36.85 | $38.51 | +4.50% | 1,242,931 |
| Oct 30, 2025 | $38.00 | $38.00 | $36.81 | $36.85 | -2.28% | 1,289,544 |
| Oct 29, 2025 | $38.56 | $39.05 | $37.52 | $37.71 | -2.66% | 1,396,846 |
| Oct 28, 2025 | $39.01 | $39.32 | $38.17 | $38.74 | -1.30% | 1,085,793 |
| Oct 27, 2025 | $39.67 | $39.95 | $39.03 | $39.25 | -2.70% | 1,185,794 |
| Oct 24, 2025 | $40.90 | $41.23 | $39.72 | $40.34 | -0.57% | 2,027,924 |
| Oct 23, 2025 | $39.46 | $40.64 | $39.00 | $40.57 | +4.08% | 1,641,273 |
| Oct 22, 2025 | $37.24 | $39.16 | $37.02 | $38.98 | +6.65% | 1,571,727 |
| Oct 21, 2025 | $36.88 | $37.26 | $36.03 | $36.55 | -0.27% | 781,646 |
| Oct 20, 2025 | $36.05 | $36.78 | $35.88 | $36.65 | – | 732,383 |
Seasonality
KNTK return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | -2.3% | -5.5% | -0.7% | 2.9% | -3.2% | 2.3% | -2.9% | -0.8% | -1.8% | 44.1% | 7.1% |
| Months up | 4 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 4 of 7 | 4 of 8 |
| 2026 | 13.5% | 13.4% | 6.4% | 6.2% | -9.1% | 5.2% | 6.3% | 8.4% | -8.4% | 12.7% | ||
| 2025 | 13.6% | -8.3% | -11.0% | -18.9% | 7.7% | -1.1% | 0.3% | -3.6% | 2.2% | -8.1% | -9.9% | 4.0% |
| 2024 | -2.6% | 11.1% | 12.9% | -2.0% | 6.9% | 1.1% | 1.9% | 6.7% | 2.3% | 9.3% | 21.3% | -3.9% |
| 2023 | -5.4% | -2.6% | 5.2% | -1.6% | 8.4% | 8.0% | 2.4% | -0.4% | -3.9% | 5.0% | 4.9% | -8.1% |
| 2022 | 2.8% | 7.9% | -4.4% | 9.4% | 20.6% | -18.8% | 19.2% | -7.6% | -11.6% | 12.9% | -5.5% | -2.8% |
| 2021 | -0.1% | 14.6% | -0.9% | 14.4% | 7.3% | 7.2% | -5.4% | 4.5% | 5.9% | -10.4% | 4.8% | -3.3% |
| 2020 | -27.3% | -29.8% | -48.6% | 1.3% | -9.2% | -8.7% | 7.6% | -3.0% | -15.6% | -13.1% | 305.4% | 21.3% |
| 2019 | 4.8% | -24.4% | -3.6% | -14.4% | -9.3% | -18.8% | -13.7% | -28.0% | 22.5% | -22.3% | -12.3% | 48.2% |
| 2018 | 1.2% |