Kinetik Holdings Inc. (KNTK) Charts

NASDAQ Currency in USD Disclaimer

$57.78

north_east $3.21 (5.88%)
Day's range
$54.09
Day's range
$57.99

5 DAY PERFORMANCE

+2.39%

1 MONTH PERFORMANCE

-7.02%

3 MONTH PERFORMANCE

+26.10%

6 MONTH PERFORMANCE

+45.03%

YEAR-TO-DATE PERFORMANCE

+72.99%

1 YEAR PERFORMANCE

+72.02%

Kinetik Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $54.09 $57.76   (6.78%) $57.99 $54.09 1.46 M $3.45 B
12/19/2024 $55.00 $54.57   (-0.78%) $55.63 $54.06 1.11 M $3.26 B
12/18/2024 $56.07 $54.64   (-2.55%) $56.63 $54.43 801,641 $3.27 B
12/17/2024 $55.99 $56.17   (0.32%) $56.67 $54.31 865,050 $3.36 B
12/16/2024 $56.76 $56.43   (-0.58%) $57.19 $55.79 802,515 $3.38 B
12/13/2024 $58.03 $56.81   (-2.1%) $58.44 $56.62 383,841 $3.40 B
12/12/2024 $56.10 $58.15   (3.65%) $58.20 $55.97 795,400 $3.48 B
12/11/2024 $55.87 $56.36   (0.88%) $57.01 $55.67 475,342 $3.37 B
12/10/2024 $56.38 $55.45   (-1.65%) $56.81 $55.26 680,840 $3.32 B
12/09/2024 $58.50 $56.27   (-3.81%) $58.67 $56.12 627,300 $3.37 B
12/06/2024 $58.75 $58.20   (-0.94%) $58.93 $57.02 455,400 $3.48 B
12/05/2024 $57.08 $58.77   (2.96%) $59.01 $57.08 369,964 $3.52 B
12/04/2024 $57.50 $57.08   (-0.73%) $57.94 $56.55 509,501 $3.41 B
12/03/2024 $57.84 $57.41   (-0.74%) $57.90 $57.21 235,209 $3.43 B
12/02/2024 $58.95 $57.18   (-3%) $58.95 $56.82 566,000 $3.42 B
11/29/2024 $59.30 $59.02   (-0.47%) $59.58 $58.41 415,335 $3.53 B
11/27/2024 $58.86 $58.66   (-0.34%) $59.28 $58.30 540,600 $3.51 B
11/26/2024 $59.21 $59.16   (-0.08%) $60.00 $58.37 642,022 $3.54 B
11/25/2024 $61.68 $59.18   (-4.05%) $61.83 $58.77 877,200 $3.54 B
11/22/2024 $62.20 $61.65   (-0.88%) $62.50 $61.18 537,998 $3.69 B
11/21/2024 $61.20 $62.14   (1.54%) $62.55 $60.65 521,900 $3.72 B
11/20/2024 $60.21 $60.59   (0.63%) $60.64 $59.87 407,900 $3.62 B
11/19/2024 $58.53 $60.14   (2.75%) $60.15 $58.53 610,800 $3.60 B
11/18/2024 $57.90 $59.29   (2.4%) $59.33 $57.90 478,974 $3.55 B
11/15/2024 $57.19 $57.69   (0.87%) $58.00 $57.07 529,150 $3.45 B
11/14/2024 $56.16 $57.06   (1.6%) $57.10 $55.76 515,112 $3.41 B
11/13/2024 $56.33 $55.71   (-1.1%) $56.79 $55.70 540,100 $3.33 B
11/12/2024 $57.78 $56.15   (-2.82%) $57.79 $55.91 478,010 $3.36 B
11/11/2024 $58.00 $57.52   (-0.83%) $58.68 $57.19 559,913 $3.44 B
11/08/2024 $56.35 $57.96   (2.86%) $57.98 $56.00 742,940 $3.47 B
11/07/2024 $55.02 $56.42   (2.54%) $57.15 $53.48 1.25 M $3.37 B
11/06/2024 $51.76 $52.48   (1.39%) $53.41 $51.75 938,929 $3.14 B
11/05/2024 $48.86 $49.99   (2.31%) $50.18 $48.86 543,524 $2.99 B
11/04/2024 $47.94 $48.74   (1.67%) $48.85 $47.86 297,940 $2.92 B
11/01/2024 $49.00 $47.76   (-2.53%) $49.14 $47.50 245,676 $2.86 B
10/31/2024 $49.17 $48.67   (-1.02%) $49.67 $48.66 255,324 $2.91 B
10/30/2024 $48.98 $49.03   (0.1%) $49.46 $48.75 258,324 $2.93 B
10/29/2024 $48.90 $48.88   (-0.04%) $49.16 $48.29 375,919 $2.92 B
10/28/2024 $48.56 $48.92   (0.74%) $49.07 $48.31 549,221 $2.93 B
10/25/2024 $51.69 $49.64   (-3.97%) $51.97 $49.08 1.23 M $2.97 B
10/24/2024 $51.05 $51.58   (1.04%) $51.72 $50.90 420,012 $3.08 B
10/23/2024 $50.41 $50.71   (0.6%) $50.85 $50.28 312,940 $3.03 B
10/22/2024 $50.25 $50.51   (0.52%) $50.58 $49.90 207,600 $3.02 B
10/21/2024 $50.84 $50.25   (-1.16%) $51.16 $50.12 339,253 $3.00 B
10/18/2024 $50.38 $50.64   (0.52%) $50.83 $49.88 394,346 $3.03 B
10/17/2024 $49.90 $49.72   (-0.36%) $50.75 $49.66 371,400 $2.97 B
10/16/2024 $49.62 $49.76   (0.28%) $50.21 $49.17 740,593 $2.98 B
10/15/2024 $49.22 $49.07   (-0.3%) $49.35 $48.83 374,200 $2.93 B
10/14/2024 $49.69 $49.89   (0.4%) $50.07 $49.57 478,100 $2.98 B
10/11/2024 $48.54 $49.69   (2.37%) $49.70 $48.54 490,300 $2.97 B
10/10/2024 $48.78 $48.54   (-0.49%) $49.12 $48.34 440,500 $2.90 B
10/09/2024 $47.80 $48.78   (2.05%) $49.08 $47.78 326,027 $2.92 B
10/08/2024 $48.30 $48.13   (-0.35%) $48.54 $47.62 511,318 $2.88 B
10/07/2024 $48.25 $48.51   (0.54%) $48.69 $47.85 530,432 $2.90 B
10/04/2024 $47.89 $48.46   (1.19%) $48.49 $47.80 358,810 $2.90 B
10/03/2024 $46.82 $47.65   (1.77%) $47.80 $46.48 352,928 $2.85 B
10/02/2024 $46.35 $46.72   (0.8%) $46.95 $45.96 455,800 $2.79 B
10/01/2024 $44.66 $45.91   (2.8%) $46.01 $44.57 500,408 $2.75 B
09/30/2024 $44.73 $45.26   (1.18%) $45.33 $44.47 408,300 $2.71 B
09/27/2024 $45.00 $44.91   (-0.2%) $45.23 $44.61 450,452 $2.69 B
09/26/2024 $46.65 $44.78   (-4.01%) $46.81 $44.74 503,246 $2.68 B
09/25/2024 $47.46 $47.21   (-0.53%) $47.80 $46.94 351,936 $2.82 B
09/24/2024 $47.74 $47.41   (-0.69%) $47.74 $47.00 272,515 $2.83 B
09/23/2024 $45.99 $47.28   (2.8%) $47.34 $45.99 358,400 $2.83 B