Kinetik Holdings Inc (KNTK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4676 | 0.894928229665 | 52.25 | 54.63 | 51.84 | 653859 | 53.6293251 | CS |
| 4 | -7.2924 | -12.1519746709 | 60.01 | 60.11 | 48.65 | 1161353 | 54.26518698 | CS |
| 12 | -3.9924 | -7.04002821372 | 56.71 | 67.6 | 48.65 | 823995 | 58.29327771 | CS |
| 26 | 6.8976 | 15.0536883457 | 45.82 | 67.6 | 44.535 | 660524 | 56.37886198 | CS |
| 52 | 15.4376 | 41.4098712446 | 37.28 | 67.6 | 37.04 | 582495 | 49.56668391 | CS |
| 156 | 17.4576 | 49.511060692 | 35.26 | 67.6 | 26.315 | 407316 | 43.02058312 | CS |
| 260 | 17.4576 | 49.511060692 | 35.26 | 67.6 | 26.315 | 407316 | 43.02058312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 52.73 | -0.98 | -1.82 | 53.26 | 53.32 | 52.15 | 407703 |
| 1742510400 | 53.71 | -0.61 | -1.12 | 53.94 | 54.26 | 53.41 | 546858 |
| 1742424000 | 54.32 | 0.98 | 1.84 | 53.65 | 54.63 | 53.08 | 513932 |
| 1742337600 | 53.34 | -0.67 | -1.24 | 53.95 | 54.365 | 53.24 | 456258 |
| 1742251200 | 54.01 | 1.02 | 1.92 | 52.57 | 54.15 | 52.57 | 836455 |
| 1741992000 | 52.99 | 1.35 | 2.61 | 52.25 | 53.61 | 51.84 | 915791 |
| 1741905600 | 51.64 | -0.31 | -0.60 | 51.77 | 52.44 | 51.04 | 997446 |
| 1741819200 | 51.95 | 1.02 | 2.00 | 52.31 | 53.48 | 51.03 | 1500714 |
| 1741732800 | 50.93 | 1.42 | 2.87 | 50.05 | 51.75 | 49.91 | 1256038 |
| 1741646400 | 49.51 | -1.68 | -3.28 | 50.64 | 51 | 48.65 | 1550713 |
| 1741390800 | 51.19 | 0.01 | 0.02 | 51.81 | 52.42 | 49.9 | 1411968 |
| 1741304400 | 51.18 | -2.7 | -5.01 | 52.9 | 53.57 | 51.14 | 1062605 |
| 1741218000 | 53.88 | -1 | -1.82 | 54.3 | 55.16 | 52.825 | 1390974 |
| 1741131600 | 54.88 | -2.03 | -3.57 | 54.77 | 55.96 | 53.45 | 2241583 |
| 1741045200 | 56.91 | -1.43 | -2.45 | 58.5 | 59.22 | 56.55 | 912795 |
| 1740786000 | 58.34 | 2.31 | 4.12 | 55.38 | 59.74 | 55.38 | 1289423 |
| 1740699600 | 56.03 | -2.4 | -4.11 | 55.09 | 56.97 | 53.51 | 2549749 |
| 1740613200 | 58.43 | 1.57 | 2.76 | 57.29 | 58.6 | 56.765 | 1243268 |
| 1740526800 | 56.86 | -1.28 | -2.20 | 58.29 | 58.29 | 54.6487 | 1096999 |
| 1740440400 | 58.14 | -0.89 | -1.51 | 59.7 | 59.7 | 57.57 | 872944 |
| 1740181200 | 59.03 | -0.41 | -0.69 | 60.01 | 60.11 | 58.19 | 602424 |
| 1740094800 | 59.44 | -1.3 | -2.14 | 61.18 | 61.18 | 58.365 | 697800 |
| 1740008400 | 60.74 | -0.33 | -0.54 | 61.31 | 61.73 | 59.9809 | 479267 |
| 1739922000 | 61.07 | -0.25 | -0.41 | 61.35 | 61.95 | 60.37 | 545593 |
| 1739576400 | 61.32 | 0.05 | 0.08 | 61.34 | 62.12 | 61.22 | 548529 |
| 1739490000 | 61.27 | -0.17 | -0.28 | 61.54 | 62.24 | 60 | 725052 |
| 1739403600 | 61.44 | -1.38 | -2.20 | 62.4 | 62.64 | 61.2 | 646060 |
| 1739317200 | 62.82 | -0.82 | -1.29 | 63.46 | 63.55 | 61.31 | 588487 |
| 1739230800 | 63.64 | 0.54 | 0.86 | 63.31 | 64.48 | 63.25 | 672796 |
| 1738971600 | 63.1 | 0.52 | 0.83 | 63.02 | 63.85 | 62.21 | 535261 |
| 1738885200 | 62.58 | -1.9 | -2.95 | 64.59 | 64.68 | 62.5 | 467619 |
| 1738798800 | 64.48 | 1.13 | 1.78 | 63.9 | 66.269999 | 63.39 | 1004441 |
| 1738712400 | 63.35 | -0.87 | -1.35 | 63.9 | 64.379999 | 62.8012 | 590053 |
| 1738626000 | 64.22 | -0.21 | -0.33 | 62.56 | 64.72 | 62.395 | 653880 |
| 1738366800 | 64.43 | -1.36 | -2.07 | 65.959999 | 66.33 | 64.099999 | 1106219 |
| 1738280400 | 65.79 | 1.06 | 1.64 | 65.64 | 66.44 | 64.959999 | 721610 |
| 1738194000 | 64.73 | 1.3 | 2.05 | 63.12 | 64.87 | 62.99 | 632264 |
| 1738107600 | 63.43 | 2.16 | 3.53 | 61.78 | 63.79 | 60.78 | 719432 |
| 1738021200 | 61.27 | -4.98 | -7.52 | 65.26 | 65.26 | 60.81 | 1106334 |
| 1737762000 | 66.25 | 1.05 | 1.61 | 65.349999 | 66.4 | 64.72 | 585627 |
| 1737675600 | 65.2 | 0 | 0.00 | 65.2 | 65.2 | 65.2 | 0 |
| 1737589200 | 65.2 | -1.27 | -1.91 | 66.47 | 66.47 | 63.84 | 1012993 |
| 1737502800 | 66.47 | 1.3 | 1.99 | 65.709999 | 67.6 | 64.739999 | 1177939 |
| 1737157200 | 65.17 | 0.57 | 0.88 | 64.489999 | 65.39 | 64.03 | 549555 |
| 1737070800 | 64.599999 | 2.28 | 3.66 | 62.32 | 65.31 | 62.0101 | 802041 |
| 1736984400 | 62.32 | 0.4 | 0.65 | 62.88 | 63.34 | 62.0201 | 672129 |
| 1736898000 | 61.92 | 1.32 | 2.18 | 60.61 | 61.94 | 60.53 | 430598 |
| 1736811600 | 60.6 | 0.19 | 0.31 | 60.18 | 61.065 | 59.9368 | 411522 |
| 1736552400 | 60.41 | 0.76 | 1.27 | 60.31 | 60.8799 | 59.76 | 461390 |
| 1736379600 | 59.65 | 0.23 | 0.39 | 58.87 | 60.25 | 58.51 | 439110 |
| 1736293200 | 59.42 | 0.92 | 1.57 | 58.63 | 59.825 | 58.47 | 523439 |
| 1736206800 | 58.5 | -1.08 | -1.81 | 60.15 | 60.4128 | 58.22 | 535112 |
| 1735947600 | 59.58 | 0.76 | 1.29 | 59.32 | 60.17 | 59.14 | 861563 |
| 1735861200 | 58.82 | 2.11 | 3.72 | 57.28 | 58.86 | 56.96 | 341585 |
| 1735688400 | 56.71 | 0.11 | 0.19 | 56.73 | 57.3 | 56.465 | 425620 |
| 1735602000 | 56.6 | 0.19 | 0.34 | 56.38 | 57.19 | 55.6 | 325809 |
| 1735342800 | 56.41 | -0.6 | -1.05 | 57.03 | 57.07 | 56.08 | 199732 |
| 1735256400 | 57.01 | -0.67 | -1.16 | 57.84 | 57.84 | 56.58 | 387005 |
| 1735077840 | 57.68 | 0.33 | 0.58 | 57.6 | 58.03 | 57.24 | 197629 |
| 1734997200 | 57.35 | -0.41 | -0.71 | 57.09 | 57.555 | 56.3 | 563975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
