KNTK: Kinetik Holdings Inc.

As of Wednesday, May 6th, 2026

$ 48.22

-2.23 -4.42%

Open: 49.00
High: 49.72
Low: 47.87
Volume: 1,409,905
Previous Close on Tuesday, May 5th, 2026

$ 50.45

-0.24 -0.47%

Open: 50.41
High: 50.93
Low: 49.50
Volume: 1,116,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 49.00 49.72 47.87 48.22 1,409,892 -2.23 -4.42
2026-05-05 50.41 50.93 49.50 50.45 1,116,425 -0.24 -0.47
2026-05-04 49.42 50.93 48.92 50.69 1,810,559 +1.30 +2.63
2026-05-01 49.34 50.04 48.61 49.39 1,631,268 -1.15 -2.28
2026-04-30 48.80 51.11 48.70 50.54 1,486,709 +0.91 +1.83
2026-04-29 49.35 49.73 48.94 49.63 861,426 +0.76 +1.56
2026-04-28 48.14 48.92 47.79 48.87 1,219,668 +1.17 +2.45
2026-04-27 47.60 48.09 47.23 47.70 709,257 +0.23 +0.48
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 51.11
On 2026-04-30		 47.87
On 2026-05-06		 -1.41 -2.84 51.11
On 2026-04-30		 47.87
On 2026-05-06		 -6.34 49.86
10D 51.11
On 2026-04-30		 46.32
On 2026-04-24		 0.18 0.37 51.11
On 2026-04-30		 47.87
On 2026-05-06		 -6.34 49.11
20D 51.11
On 2026-04-30		 45.30
On 2026-04-09		 2.62 5.75 51.11
On 2026-04-30		 47.87
On 2026-05-06		 -6.34 48.03
WTD 50.93
On 2026-05-05		 47.87
On 2026-05-06		 -1.17 -2.37 50.93
On 2026-05-05		 47.87
On 2026-05-06		 -6.01 49.79
MTD 50.93
On 2026-05-05		 47.87
On 2026-05-06		 -2.32 -4.59 50.93
On 2026-05-05		 47.87
On 2026-05-06		 -6.01 49.69
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

93.99 -0.47 -0.50 3,013,476
KNTK

Kinetik Holdings Inc.

48.22 -2.23 -4.42 1,409,905