• SPX
  • $5,695.94
  • -0.96 %
  • -$55.13
  • DJI
  • $41,954.24
  • -0.94 %
  • -$398.51
  • N225
  • $38,937.54
  • -1 %
  • -$395.20
  • FTSE
  • $8,303.62
  • 0.28 %
  • $22.99
  • IXIC
  • $17,923.90
  • -1.18 %
  • -$213.95
Kinetik Holdings Inc. (KNTK) Charts

Kinetik Holdings Inc. (KNTK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$48.51

$0.05

(0.09%)

Day's range
$47.96
Day's range
$48.69
  • 5 DAY PERFORMANCE

    +1.80%
  • 1 MONTH PERFORMANCE

    +9.93%
  • 3 MONTH PERFORMANCE

    +14.93%
  • 6 MONTH PERFORMANCE

    +23.91%
  • YEAR-TO-DATE PERFORMANCE

    +45.24%
  • 1 YEAR PERFORMANCE

    +46.07%

Kinetik Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/07/2024 $48.25 $48.51   (0.54%) $48.69 $47.85 529,021 $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
09/20/2024 $46.26 $45.82   (-0.95%) $46.78 $45.80 952,810 $2.74 B
09/19/2024 $46.35 $46.24   (-0.24%) $46.48 $45.85 358,625 $2.76 B
09/18/2024 $46.16 $45.85   (-0.67%) $47.41 $45.80 529,343 $2.74 B
09/17/2024 $45.88 $45.90   (0.04%) $46.29 $45.60 496,507 $2.74 B
09/16/2024 $45.01 $45.60   (1.31%) $45.80 $44.87 386,238 $2.73 B
09/13/2024 $43.81 $44.66   (1.94%) $44.70 $43.54 498,313 $2.67 B
09/12/2024 $43.69 $43.53   (-0.37%) $43.97 $43.19 319,805 $2.60 B
09/11/2024 $43.47 $43.40   (-0.16%) $43.96 $42.92 461,900 $2.59 B
09/10/2024 $43.60 $43.62   (0.05%) $43.90 $43.26 388,100 $2.61 B
09/09/2024 $44.24 $43.61   (-1.42%) $44.63 $43.31 397,200 $2.61 B
09/06/2024 $44.68 $44.13   (-1.23%) $45.15 $43.80 510,130 $2.64 B
09/05/2024 $44.74 $44.42   (-0.72%) $45.60 $44.24 494,213 $2.66 B
09/04/2024 $43.51 $44.39   (2.02%) $45.18 $43.51 720,614 $2.65 B
09/03/2024 $43.93 $43.41   (-1.18%) $44.07 $43.21 362,400 $2.60 B
08/30/2024 $44.60 $44.24   (-0.81%) $44.98 $44.10 580,343 $2.65 B
08/29/2024 $42.62 $44.61   (4.67%) $44.62 $42.62 656,152 $2.67 B
08/28/2024 $42.94 $42.52   (-0.98%) $43.03 $42.35 276,844 $2.54 B
08/27/2024 $42.91 $43.09   (0.42%) $43.37 $42.78 300,018 $2.58 B
08/26/2024 $43.65 $43.24   (-0.94%) $44.01 $43.00 272,061 $2.59 B
08/23/2024 $42.82 $43.30   (1.12%) $43.56 $42.82 343,932 $2.59 B
08/22/2024 $42.75 $42.45   (-0.7%) $43.25 $42.40 253,486 $2.54 B
08/21/2024 $43.81 $42.64   (-2.67%) $43.86 $42.47 302,242 $2.55 B
08/20/2024 $43.79 $43.43   (-0.82%) $43.79 $42.77 387,200 $2.60 B
08/19/2024 $43.54 $43.79   (0.57%) $44.25 $43.48 319,600 $2.62 B
08/16/2024 $43.18 $43.52   (0.79%) $43.80 $42.94 377,153 $2.60 B
08/15/2024 $42.94 $43.66   (1.68%) $43.88 $42.87 969,526 $2.61 B
08/14/2024 $40.69 $42.16   (3.61%) $42.17 $40.62 500,210 $2.52 B
08/13/2024 $40.81 $40.69   (-0.29%) $41.11 $40.42 283,900 $2.43 B
08/12/2024 $40.96 $40.86   (-0.24%) $41.11 $40.64 410,300 $2.44 B
08/09/2024 $41.31 $40.65   (-1.6%) $41.57 $40.40 641,541 $2.43 B
08/08/2024 $40.13 $41.39   (3.14%) $41.98 $39.60 929,400 $2.47 B
08/07/2024 $41.26 $40.25   (-2.45%) $41.41 $40.17 640,613 $2.41 B
08/06/2024 $38.88 $40.49   (4.14%) $41.05 $38.88 1.27 M $2.42 B
08/05/2024 $39.78 $38.59   (-2.99%) $39.78 $37.85 360,112 $2.23 B
08/02/2024 $41.22 $40.29   (-2.26%) $41.26 $39.70 720,400 $2.33 B
08/01/2024 $41.51 $41.81   (0.72%) $42.01 $40.80 602,931 $2.42 B
07/31/2024 $41.55 $41.48   (-0.17%) $42.12 $41.36 410,000 $2.40 B
07/30/2024 $41.49 $41.44   (-0.12%) $41.49 $40.85 426,903 $2.40 B
07/29/2024 $41.23 $41.31   (0.19%) $41.75 $41.07 436,000 $2.39 B
07/26/2024 $42.19 $41.98   (-0.5%) $42.45 $41.83 599,705 $2.43 B
07/25/2024 $42.85 $41.95   (-2.1%) $43.01 $41.81 568,249 $2.43 B
07/24/2024 $44.44 $42.69   (-3.94%) $44.45 $42.66 630,727 $2.47 B
07/23/2024 $45.13 $44.46   (-1.48%) $45.13 $44.32 613,600 $2.57 B
07/22/2024 $45.00 $45.14   (0.31%) $45.27 $44.27 475,320 $2.61 B
07/19/2024 $44.13 $45.04   (2.06%) $45.17 $43.85 575,374 $2.61 B
07/18/2024 $43.19 $44.03   (1.94%) $44.22 $43.19 669,436 $2.55 B
07/17/2024 $43.48 $43.29   (-0.44%) $43.96 $43.23 543,296 $2.51 B
07/16/2024 $42.69 $43.31   (1.45%) $43.34 $42.40 735,028 $2.51 B
07/15/2024 $43.15 $42.56   (-1.37%) $43.40 $42.54 338,900 $2.46 B
07/12/2024 $42.79 $42.83   (0.09%) $42.99 $42.52 405,395 $2.48 B
07/11/2024 $42.62 $42.42   (-0.47%) $43.04 $42.36 308,562 $2.45 B
07/10/2024 $41.75 $42.17   (1.01%) $42.27 $41.64 309,870 $2.44 B
07/09/2024 $42.21 $41.78   (-1.02%) $42.21 $41.57 651,693 $2.42 B
07/08/2024 $42.25 $42.21   (-0.09%) $42.83 $42.15 320,821 $2.44 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.