Kinetik Holdings Inc (KNTK) Historical Stock Data
39.03 ↓0.17 (-0.43%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KNTK is up 0.14% a day on average. There have been 17 days where Kinetik Holdings Inc closed green and 13 days where KNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.30 | 39.03 | ↑$0.73 (1.91%) | 37.98 | 39.12 | 313.89K |
| 2024-04-25 | 38.99 | 39.20 | ↑$0.21 (0.54%) | 38.85 | 39.55 | 350.39K |
| 2024-04-24 | 38.56 | 39.19 | ↑$0.63 (1.63%) | 38.28 | 39.25 | 531.97K |
| 2024-04-23 | 38.95 | 38.56 | ↓$0.39 (-1.00%) | 38.33 | 39.27 | 533.95K |
| 2024-04-22 | 38.76 | 39.02 | ↑$0.26 (0.67%) | 38.37 | 39.26 | 524.60K |
| 2024-04-19 | 38.61 | 38.94 | ↑$0.33 (0.85%) | 38.61 | 39.33 | 609.53K |
| 2024-04-18 | 38.52 | 38.63 | ↑$0.11 (0.29%) | 38.05 | 38.70 | 438.41K |
| 2024-04-17 | 38.69 | 38.52 | ↓$0.17 (-0.44%) | 38.35 | 39.25 | 486.34K |
| 2024-04-16 | 38.21 | 38.48 | ↑$0.27 (0.71%) | 37.67 | 38.49 | 467.05K |
| 2024-04-15 | 39.15 | 38.33 | ↓$0.82 (-2.09%) | 38.24 | 39.27 | 524.39K |
| 2024-04-12 | 39.72 | 39.01 | ↓$0.71 (-1.79%) | 38.70 | 39.72 | 562.59K |
| 2024-04-11 | 39.45 | 39.32 | ↓$0.13 (-0.33%) | 38.74 | 39.49 | 283.49K |
| 2024-04-10 | 39.01 | 39.21 | ↑$0.20 (0.51%) | 38.62 | 39.28 | 430.21K |
| 2024-04-09 | 39.19 | 39.01 | ↓$0.18 (-0.46%) | 38.85 | 39.44 | 457.86K |
| 2024-04-08 | 39.47 | 39.15 | ↓$0.32 (-0.81%) | 39.06 | 39.79 | 479.27K |
| 2024-04-05 | 39.50 | 39.38 | ↓$0.12 (-0.30%) | 39.06 | 39.74 | 756.42K |
| 2024-04-04 | 39.95 | 39.36 | ↓$0.59 (-1.48%) | 39.36 | 40.02 | 510.10K |
| 2024-04-03 | 40.24 | 39.85 | ↓$0.39 (-0.97%) | 39.68 | 40.33 | 789.76K |
| 2024-04-02 | 39.49 | 40.00 | ↑$0.51 (1.29%) | 39.40 | 40.04 | 645.63K |
| 2024-04-01 | 39.87 | 39.34 | ↓$0.53 (-1.33%) | 39.23 | 39.87 | 698K |
| 2024-03-28 | 39.42 | 39.87 | ↑$0.45 (1.14%) | 39.42 | 40.42 | 737.48K |
| 2024-03-27 | 38.99 | 39.31 | ↑$0.32 (0.82%) | 38.80 | 39.42 | 0.90M |
| 2024-03-26 | 38.72 | 38.86 | ↑$0.14 (0.36%) | 38.44 | 39.19 | 0.96M |
| 2024-03-25 | 37.81 | 38.55 | ↑$0.74 (1.96%) | 37.81 | 38.68 | 0.91M |
| 2024-03-22 | 37.90 | 37.09 | ↓$0.81 (-2.14%) | 37.04 | 38.09 | 1.12M |
| 2024-03-21 | 37.28 | 37.87 | ↑$0.59 (1.58%) | 37.12 | 37.90 | 731.44K |
| 2024-03-20 | 36.99 | 37.23 | ↑$0.24 (0.65%) | 36.84 | 37.51 | 0.96M |
| 2024-03-19 | 37.58 | 37.11 | ↓$0.47 (-1.25%) | 36.88 | 37.70 | 812.99K |
| 2024-03-18 | 36.60 | 36.99 | ↑$0.39 (1.07%) | 36.56 | 37.88 | 2.92M |
| 2024-03-15 | 35.76 | 36.66 | ↑$0.90 (2.52%) | 35.59 | 37.23 | 2.51M |
Create an account or log in to view more rows.
$KNTK Take it Bears !
$KNTK Now I'm worried....
$KNTK buy and hodl friends. we may be early
but we are not wrong. very soon.
$KNTK HOLDING STRONG FOR ALL OF YOU
$KNTK buy the dip.
$KNTK Nope
$KNTK not good
$KNTK LFGGGGGG
$KNTK what happened
$KNTK looks good