KNTK: Kinetik Holdings Inc.

As of Thursday, July 30th, 2026

$ 50.02

-0.58 -1.15%

Open: 49.83
High: 50.36
Low: 49.26
Volume: 887,504
Previous Close on Wednesday, July 29th, 2026

$ 50.60

+1.21 +2.45%

Open: 51.15
High: 51.43
Low: 50.39
Volume: 1,234,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 49.83 50.36 49.26 50.02 887,504 -0.58 -1.15
2026-07-29 51.15 51.43 50.39 50.60 1,234,371 +1.21 +2.45
2026-07-28 48.83 49.86 48.49 49.39 1,148,050 +0.56 +1.15
2026-07-27 49.26 50.01 48.55 48.83 744,257 -1.60 -3.17
2026-07-24 50.61 51.53 50.20 50.43 832,135 -1.28 -2.48
2026-07-23 52.14 52.54 51.39 51.71 98,848 +0.09 +0.17
2026-07-22 51.29 52.09 51.03 51.62 734,336 +0.69 +1.35
2026-07-21 51.54 51.74 50.39 50.93 868,044 -0.18 -0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.53
On 2026-07-24		 48.49
On 2026-07-28		 -1.69 -3.27 51.53
On 2026-07-24		 48.49
On 2026-07-28		 -5.89 49.85
10D 52.54
On 2026-07-23		 48.49
On 2026-07-28		 0.15 0.30 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 50.49
20D 52.54
On 2026-07-23		 47.26
On 2026-07-02		 2.42 5.08 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 49.72
WTD 51.43
On 2026-07-29		 48.49
On 2026-07-28		 -0.41 -0.81 51.43
On 2026-07-29		 49.26
On 2026-07-30		 -4.23 49.71
MTD 52.54
On 2026-07-23		 47.26
On 2026-07-02		 1.68 3.48 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 49.62
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

50.02 -0.58 -1.15 887,504