Home
Investing
Stocks
USA
NYSE
Kinetik Holdings Inc (KNTK)
Kinetik Holdings Inc (KNTK) Historical

Kinetik Holdings Inc (KNTK)

42.77

1.26

(3.04%)

Closed July 19 4:00PM

42.77

0.00

(0.00%)

After Hours: 7:30PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.33	3.20945945946	41.44	42.77	39.99	1580484	41.1724897	CS
4	-0.43	-0.99537037037	43.2	45.26	39.99	1356647	42.44461206	CS
12	0.61	1.44686907021	42.16	47.45	39.33	1264814	43.44649294	CS
26	-22.98	-34.9505703422	65.75	67.6	39.33	1079293	48.05517676	CS
52	-0.42	-0.97244732577	43.19	67.6	37.85	792369	48.94547518	CS
156	7.51	21.2989222915	35.26	67.6	26.315	495572	43.29363551	CS
260	7.51	21.2989222915	35.26	67.6	26.315	495572	43.29363551	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878400	42.77	1.26	3.04	41.93	43.39	41.721	1451383
1752792000	41.51	1.25	3.10	40.15	41.68	39.99	1893175
1752705600	40.26	-0.79	-1.92	41	41.47	40.11	1551468
1752619200	41.05	-0.52	-1.25	41.4	41.5399	40.1	1566443
1752532800	41.57	0.13	0.31	41	41.67	40.61	1501106
1752273600	41.44	0	0.00	41.44	41.92	41.03	1390229
1752187200	41.44	-0.3	-0.72	41.92	42.035	41.255	1352221
1752100800	41.74	-1.15	-2.68	43.15	43.22	41.67	1108217
1752014400	42.89	0.12	0.28	42.71	43.01	42.14	1198413
1751928000	42.77	-1.08	-2.46	43.51	43.71	42.055	992887
1751576640	43.85	0.14	0.32	43.56	44.3	43.495	465828
1751496000	43.71	0.49	1.13	43.59	44.01	43.02	1054693
1751409600	43.22	-0.83	-1.88	44.06	44.255	43.11	942874
1751323200	44.05	-0.07	-0.16	44.1	44.76	43.68	1554865
1751064000	44.12	0.2	0.46	43.77	45.26	43.56	2823338
1750977600	43.92	2.02	4.82	42.17	43.94	41.8	1726018
1750891200	41.9	-0.68	-1.60	42.53	42.66	41.415	1118522
1750804800	42.58	0.99	2.38	41.69	42.81	41.235	1163134
1750718400	41.59	-1.27	-2.96	43.2	43.3	41.48	1332195
1750459200	42.86	-0.03	-0.07	43.2	43.595	42.83	1040663
1750286400	42.89	0.08	0.19	42.83	43.295	42.22	993015
1750200000	42.81	-0.89	-2.04	43.7	44.18	42.575	1211975
1750113600	43.7	-0.49	-1.11	44.21	45.215	42.92	1039232
1749854400	44.19	-0.28	-0.63	44.65	45.31	44.1104	992108
1749768000	44.47	-0.16	-0.36	44.06	44.51	43.95	813877
1749681600	44.63	1.32	3.05	43.64	44.65	43.59	1466186
1749595200	43.31	0.03	0.07	43.76	44.34	43.15	1380722
1749508800	43.28	-0.79	-1.79	44.2	44.33	42.76	1370890
1749249600	44.07	0.35	0.80	44.43	44.44	43.22	2504005
1749163200	43.72	-1.93	-4.23	44.17	44.28	42.87	3096850
1749076800	45.65	-0.47	-1.02	46.02	47.245	45.37	1154023
1748990400	46.12	1.05	2.33	45.02	46.25	44.49	1050289
1748904000	45.07	0.53	1.19	45.54	45.57	44.25	772116
1748644800	44.54	-0.66	-1.46	45.17	45.46	43.851	1472447
1748558400	45.2	-0.36	-0.79	45.07	45.47	44.69	669218
1748472000	45.56	-0.7	-1.51	46.58	46.69	45.47	760723
1748385600	46.26	1.42	3.17	45.2	46.375	45	777826
1748040000	44.84	0.43	0.97	43.63	45.1899	43.6	764631
1747953600	44.41	0.05	0.11	43.97	44.76	43.57	796508
1747867200	44.36	-1.84	-3.98	46.2	46.2	44.18	928322
1747780800	46.2	1.25	2.78	45.2	46.56	44.85	1671771
1747694400	44.95	-0.41	-0.90	44.41	45.21	44.1236	779208
1747435200	45.36	0.16	0.35	45	45.42	44.37	891857
1747348800	45.2	-1.4	-3.00	45.6	46.54	45.04	1825891
1747262400	46.6	1.63	3.62	44.64	47.45	44.02	4569846
1747176000	44.97	1.64	3.78	43.38	45.205	43.05	1046844
1747089600	43.33	1.62	3.88	43.5	44.47	42.88	903214
1746830400	41.71	-0.66	-1.56	42.34	42.87	41.67	819044
1746744000	42.37	2.03	5.03	41.56	42.57	41.115	1577258
1746657600	40.34	-0.16	-0.40	41.09	41.09	39.8275	1350317
1746571200	40.5	0.38	0.95	40.38	40.72	39.33	1201050
1746484800	40.12	-1.44	-3.46	41.02	41.105	39.91	1060863
1746225600	41.56	0.46	1.12	41.69	42.19	40.725	1009219
1746139200	41.1	-0.24	-0.58	41.08	42.22	40.64	932827
1746052800	41.34	-1.69	-3.93	42.1	42.205	40.86	857275
1745966400	43.03	-0.41	-0.94	42.61	43.286881	42.48	666999
1745880000	43.44	0.63	1.47	42.79	43.46	42.39	672136
1745620800	42.81	-0.44	-1.02	42.16	42.91	42.07	467503
1745534400	43.25	1.41	3.37	42.21	43.67	42.094	710240
1745448000	41.84	0	0.00	42.85	43.6	41.615	836058
1745361600	41.84	1.04	2.55	41.7	42.47	41.12	798732