Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Kinetik Holdings Inc | KNTK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.93 | 2.39% | 39.89 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 39.55 | 38.38 | 40.44 | 39.89 | 38.96 |
KNTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.70 | 40.44 | 37.855 | 38.95 | 488,825 | 1.19 | 3.07% |
| 1 Month | 39.72 | 40.44 | 37.65 | 38.76 | 487,266 | 0.17 | 0.43% |
| 3 Months | 33.12 | 40.44 | 32.9649 | 37.40 | 681,932 | 6.77 | 20.44% |
| 6 Months | 33.85 | 40.44 | 31.73 | 35.96 | 505,004 | 6.04 | 17.84% |
| 1 Year | 30.26 | 40.44 | 28.8201 | 35.48 | 349,367 | 9.63 | 31.82% |
| 3 Years | 35.26 | 40.44 | 26.315 | 34.43 | 310,626 | 4.63 | 13.13% |
| 5 Years | 35.26 | 40.44 | 26.315 | 34.43 | 310,626 | 4.63 | 13.13% |
KNTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 39.89 | 0.93 | 2.39% | 39.55 | 40.44 | 38.38 | 991,683 |
| 10 May 2024 | 38.96 | -0.41 | -1.04% | 38.86 | 39.765 | 38.62 | 495,653 |
| 09 May 2024 | 39.37 | 0.16 | 0.41% | 39.23 | 39.67 | 38.84 | 548,846 |
| 08 May 2024 | 39.21 | 0.85 | 2.22% | 38.82 | 39.555 | 38.38 | 751,448 |
| 07 May 2024 | 38.36 | 0.17 | 0.45% | 38.36 | 38.72 | 38.21 | 310,010 |
| 04 May 2024 | 38.19 | -0.04 | -0.10% | 38.70 | 38.70 | 37.855 | 338,167 |
| 03 May 2024 | 38.23 | 0.38 | 1.00% | 38.11 | 38.63 | 37.83 | 649,849 |
| 02 May 2024 | 37.85 | -0.49 | -1.28% | 38.40 | 38.65 | 37.65 | 409,710 |
| 01 May 2024 | 38.34 | -0.98 | -2.49% | 39.52 | 39.77 | 38.27 | 474,926 |
| 30 Apr 2024 | 39.32 | 0.29 | 0.74% | 38.71 | 39.395 | 38.71 | 428,189 |
| 27 Apr 2024 | 39.03 | -0.17 | -0.43% | 38.30 | 39.12 | 37.98 | 313,889 |
| 26 Apr 2024 | 39.20 | 0.01 | 0.03% | 38.935 | 39.5499 | 38.85 | 346,403 |
| 25 Apr 2024 | 39.19 | 0.63 | 1.63% | 38.56 | 39.25 | 38.28 | 531,733 |
| 24 Apr 2024 | 38.56 | -0.46 | -1.18% | 38.95 | 39.27 | 38.33 | 529,967 |
| 23 Apr 2024 | 39.02 | 0.08 | 0.21% | 38.76 | 39.2634 | 38.37 | 524,401 |
| 20 Apr 2024 | 38.94 | 0.31 | 0.80% | 38.61 | 39.33 | 38.25 | 609,519 |
| 19 Apr 2024 | 38.63 | 0.11 | 0.29% | 38.52 | 38.70 | 38.05 | 438,405 |
| 18 Apr 2024 | 38.52 | 0.04 | 0.10% | 38.69 | 39.25 | 38.31 | 486,339 |
| 17 Apr 2024 | 38.48 | 0.15 | 0.39% | 37.87 | 38.49 | 37.67 | 453,376 |
| 16 Apr 2024 | 38.33 | -0.68 | -1.74% | 38.79 | 39.27 | 38.24 | 524,393 |
| 13 Apr 2024 | 39.01 | -0.31 | -0.79% | 39.72 | 39.72 | 38.70 | 562,584 |
