Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kinetik Holdings Inc | KNTK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.20 | -0.51% | 39.00 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 38.30 | 37.98 | 39.12 | 39.03 | 39.20 |
KNTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.61 | 39.5499 | 37.98 | 38.97 | 509,200 | 0.39 | 1.01% |
| 1 Month | 39.87 | 40.38 | 37.67 | 39.12 | 530,276 | -0.87 | -2.18% |
| 3 Months | 32.68 | 40.42 | 31.73 | 36.87 | 650,018 | 6.32 | 19.34% |
| 6 Months | 35.06 | 40.42 | 31.73 | 35.73 | 479,146 | 3.94 | 11.24% |
| 1 Year | 30.19 | 40.42 | 26.315 | 35.12 | 340,651 | 8.81 | 29.18% |
| 3 Years | 35.26 | 40.42 | 26.315 | 34.25 | 306,366 | 3.74 | 10.61% |
| 5 Years | 35.26 | 40.42 | 26.315 | 34.25 | 306,366 | 3.74 | 10.61% |
KNTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 39.03 | -0.17 | -0.43% | 38.30 | 39.12 | 37.98 | 313,889 |
| Apr 25 2024 | 39.20 | 0.01 | 0.03% | 38.935 | 39.5499 | 38.85 | 346,403 |
| Apr 24 2024 | 39.19 | 0.63 | 1.63% | 38.56 | 39.25 | 38.28 | 531,733 |
| Apr 23 2024 | 38.56 | -0.46 | -1.18% | 38.95 | 39.27 | 38.33 | 529,967 |
| Apr 22 2024 | 39.02 | 0.08 | 0.21% | 38.76 | 39.2634 | 38.37 | 524,401 |
| Apr 19 2024 | 38.94 | 0.31 | 0.80% | 38.61 | 39.33 | 38.25 | 609,519 |
| Apr 18 2024 | 38.63 | 0.11 | 0.29% | 38.52 | 38.70 | 38.05 | 438,405 |
| Apr 17 2024 | 38.52 | 0.04 | 0.10% | 38.69 | 39.25 | 38.31 | 486,339 |
| Apr 16 2024 | 38.48 | 0.15 | 0.39% | 37.87 | 38.49 | 37.67 | 453,376 |
| Apr 15 2024 | 38.33 | -0.68 | -1.74% | 38.79 | 39.27 | 38.24 | 524,393 |
| Apr 12 2024 | 39.01 | -0.31 | -0.79% | 39.72 | 39.72 | 38.70 | 562,584 |
| Apr 11 2024 | 39.32 | 0.11 | 0.28% | 39.52 | 39.52 | 38.74 | 283,480 |
| Apr 10 2024 | 39.21 | 0.20 | 0.51% | 38.9314 | 39.28 | 38.62 | 425,534 |
| Apr 09 2024 | 39.01 | -0.14 | -0.36% | 39.19 | 39.44 | 38.845 | 457,857 |
| Apr 08 2024 | 39.15 | -0.23 | -0.58% | 39.47 | 39.79 | 39.06 | 479,272 |
| Apr 05 2024 | 39.38 | 0.02 | 0.05% | 39.50 | 39.74 | 39.06 | 746,147 |
| Apr 04 2024 | 39.36 | -0.49 | -1.23% | 40.24 | 40.24 | 39.36 | 510,098 |
| Apr 03 2024 | 39.85 | -0.15 | -0.38% | 40.24 | 40.38 | 39.6793 | 789,760 |
| Apr 02 2024 | 40.00 | 0.66 | 1.68% | 39.54 | 40.02 | 39.41 | 632,963 |
| Apr 01 2024 | 39.34 | -0.53 | -1.33% | 39.87 | 39.87 | 39.225 | 698,002 |
| Mar 28 2024 | 39.87 | 0.56 | 1.42% | 39.42 | 40.42 | 39.17 | 737,481 |
