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 | 2.74 | 6.46226415094 | 42.4 | 45.27 | 42.395 | 566326 | 44.023331 | CS |
| 4 | 4.37 | 10.7186656856 | 40.77 | 45.27 | 40.42 | 468394 | 42.6419245 | CS |
| 12 | 5.62 | 14.2206477733 | 39.52 | 45.27 | 37.65 | 463823 | 40.80699731 | CS |
| 26 | 12.15 | 36.8293422249 | 32.99 | 45.27 | 31.73 | 536751 | 38.31991116 | CS |
| 52 | 9.39 | 26.2657342657 | 35.75 | 45.27 | 31.31 | 397430 | 36.98821759 | CS |
| 156 | 9.88 | 28.0204197391 | 35.26 | 45.27 | 26.315 | 326621 | 35.49551894 | CS |
| 260 | 9.88 | 28.0204197391 | 35.26 | 45.27 | 26.315 | 326621 | 35.49551894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 45.08 | 0.04 | 0.09 | 45.12 | 45.27 | 44.27 | 327120 |
| 1721428800 | 45.04 | 1.01 | 2.29 | 44.205 | 45.17 | 44.13 | 560513 |
| 1721342400 | 44.03 | 0.74 | 1.71 | 43.19 | 44.22 | 42.97 | 669433 |
| 1721256000 | 43.29 | -0.02 | -0.05 | 43.21 | 43.96 | 43.21 | 539538 |
| 1721169600 | 43.31 | 0.75 | 1.76 | 42.4 | 43.34 | 42.395 | 735028 |
| 1721083200 | 42.56 | -0.27 | -0.63 | 43.15 | 43.4 | 42.55 | 338599 |
| 1720824000 | 42.83 | 0.41 | 0.97 | 42.79 | 43.03 | 42.52 | 405007 |
| 1720737600 | 42.42 | 0.25 | 0.59 | 42.62 | 43.04 | 42.355 | 294289 |
| 1720651200 | 42.17 | 0.39 | 0.93 | 41.56 | 42.27 | 41.56 | 309550 |
| 1720564800 | 41.78 | -0.43 | -1.02 | 42.21 | 42.27 | 41.565 | 651693 |
| 1720478400 | 42.21 | -0.01 | -0.02 | 41.89 | 42.83 | 41.89 | 320701 |
| 1720219200 | 42.22 | -0.57 | -1.33 | 42.69 | 42.69 | 42.14 | 227932 |
| 1720040640 | 42.79 | -0.16 | -0.37 | 43 | 43.175 | 42.65 | 255485 |
| 1719960000 | 42.95 | 1.28 | 3.07 | 41.99 | 42.96 | 41.76 | 833452 |
| 1719873600 | 41.67 | 0.23 | 0.56 | 41.85 | 41.925 | 41.38 | 376806 |
| 1719614400 | 41.44 | 0.25 | 0.61 | 41.69 | 41.69 | 41.025 | 1038996 |
| 1719528000 | 41.19 | 0.51 | 1.25 | 40.6 | 41.24 | 40.6 | 331357 |
| 1719441600 | 40.68 | -0.56 | -1.36 | 40.8 | 41.18 | 40.42 | 342595 |
| 1719355200 | 41.24 | 0.63 | 1.55 | 40.77 | 41.25 | 40.66 | 341387 |
| 1719268800 | 40.61 | 0.77 | 1.93 | 39.92 | 40.73 | 39.58 | 418363 |
| 1719009600 | 39.84 | -0.37 | -0.92 | 40.27 | 40.55 | 39.56 | 588465 |
| 1718923200 | 40.21 | 0.18 | 0.45 | 40.36 | 40.84 | 40.03 | 362369 |
| 1718750400 | 40.03 | 0.21 | 0.53 | 39.81 | 40.44 | 39.51 | 345056 |
| 1718664000 | 39.82 | 0.26 | 0.66 | 39.79 | 40 | 39.36 | 321019 |
| 1718404800 | 39.56 | -0.49 | -1.22 | 39.75 | 40.06 | 39.43 | 264733 |
| 1718318400 | 40.05 | -0.84 | -2.05 | 40.92 | 40.955 | 39.62 | 437130 |
| 1718232000 | 40.89 | 0.35 | 0.86 | 40.92 | 41.4 | 40.74 | 436949 |
| 1718145600 | 40.54 | -0.17 | -0.42 | 40.41 | 40.96 | 40.41 | 469987 |
| 1718059200 | 40.71 | 0.82 | 2.06 | 39.89 | 40.91 | 39.68 | 327634 |
| 1717800000 | 39.89 | -0.05 | -0.13 | 39.67 | 40.25 | 39.57 | 264863 |
| 1717713600 | 39.94 | 0.11 | 0.28 | 40.09 | 40.44 | 39.83 | 252206 |
| 1717627200 | 39.83 | -0.02 | -0.05 | 40.04 | 40.42 | 39.83 | 366348 |
| 1717540800 | 39.85 | -0.19 | -0.47 | 40.04 | 40.04 | 38.83 | 633468 |
| 1717454400 | 40.04 | -0.95 | -2.32 | 41.4 | 41.4 | 39.84 | 520777 |
| 1717195200 | 40.99 | 1.16 | 2.91 | 40.26 | 41.03 | 39.82 | 912996 |
| 1717108800 | 39.83 | -0.14 | -0.35 | 39.69 | 40.165 | 39.59 | 581917 |
| 1717022400 | 39.97 | -0.71 | -1.75 | 40.58 | 40.84 | 39.67 | 445515 |
| 1716936000 | 40.68 | 0.58 | 1.45 | 40.25 | 40.92 | 40.1 | 346537 |
| 1716590400 | 40.1 | 0.3 | 0.75 | 40 | 40.3 | 39.8 | 341439 |
| 1716504000 | 39.8 | -0.61 | -1.51 | 40.41 | 40.95 | 39.72 | 350967 |
| 1716417600 | 40.41 | -1.03 | -2.49 | 41.64 | 41.72 | 40.18 | 479551 |
| 1716331200 | 41.44 | 0.5 | 1.22 | 40.99 | 41.77 | 40.68 | 410496 |
| 1716244800 | 40.94 | 0.48 | 1.19 | 40.58 | 41.39 | 40.56 | 440703 |
| 1715985600 | 40.46 | 0.31 | 0.77 | 40.48 | 40.69 | 40.15 | 386462 |
| 1715899200 | 40.15 | 0.17 | 0.43 | 39.83 | 40.265 | 39.72 | 445439 |
| 1715812800 | 39.98 | -0.41 | -1.02 | 40.27 | 40.325 | 39.66 | 436367 |
| 1715726400 | 40.39 | 0.63 | 1.58 | 39.98 | 40.41 | 39.77 | 546231 |
| 1715640000 | 39.76 | -0.13 | -0.33 | 40.06 | 40.58 | 39.62 | 434125 |
| 1715380800 | 39.89 | 0.93 | 2.39 | 39.55 | 40.44 | 38.38 | 991683 |
| 1715294400 | 38.96 | -0.41 | -1.04 | 38.86 | 39.765 | 38.62 | 495653 |
| 1715208000 | 39.37 | 0.16 | 0.41 | 39.23 | 39.67 | 38.84 | 548846 |
| 1715121600 | 39.21 | 0.85 | 2.22 | 38.82 | 39.555 | 38.38 | 751448 |
| 1715035200 | 38.36 | 0.17 | 0.45 | 38.36 | 38.72 | 38.21 | 310010 |
| 1714776000 | 38.19 | -0.04 | -0.10 | 38.7 | 38.7 | 37.855 | 338167 |
| 1714689600 | 38.23 | 0.38 | 1.00 | 38.11 | 38.63 | 37.83 | 649849 |
| 1714603200 | 37.85 | -0.49 | -1.28 | 38.4 | 38.65 | 37.65 | 409710 |
| 1714516800 | 38.34 | -0.98 | -2.49 | 39.52 | 39.77 | 38.27 | 474926 |
| 1714430400 | 39.32 | 0.29 | 0.74 | 38.71 | 39.395 | 38.71 | 428189 |
| 1714171200 | 39.03 | -0.17 | -0.43 | 38.3 | 39.12 | 37.98 | 313889 |
| 1714084800 | 39.2 | 0.01 | 0.03 | 38.935 | 39.5499 | 38.85 | 346403 |
| 1713998400 | 39.19 | 0.63 | 1.63 | 38.56 | 39.25 | 38.28 | 531733 |
| 1713912000 | 38.56 | -0.46 | -1.18 | 38.95 | 39.27 | 38.33 | 529967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
