KNTK: Kinetik Holdings Inc.

As of Friday, August 21st, 2026

$ 54.39

-- 0 0%

Open: 54.39
High: 54.39
Low: 54.39
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 54.39

-0.32 -0.58%

Open: 55.50
High: 56.10
Low: 54.25
Volume: 1,119,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 55.50 56.10 54.25 54.39 1,119,212 -0.32 -0.58
2026-08-19 55.00 55.34 53.68 54.71 99,887 +0.17 +0.31
2026-08-18 54.21 54.87 53.85 54.54 924,094 +1.56 +2.94
2026-08-17 53.06 53.50 52.10 52.98 840,784 -0.46 -0.86
2026-08-14 52.25 54.12 52.11 53.44 934,713 +1.78 +3.45
2026-08-13 50.56 51.91 50.42 51.66 1,027,380 +0.41 +0.80
2026-08-12 51.29 51.78 51.14 51.25 671,947 +0.14 +0.27
2026-08-11 51.72 52.69 50.99 51.11 1,604,860 -0.16 -0.31
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 56.10
On 2026-08-20		 52.10
On 2026-08-17		 2.73 5.28 54.12
On 2026-08-14		 52.10
On 2026-08-17		 -3.72 54.01
10D 56.10
On 2026-08-20		 48.80
On 2026-08-07		 4.22 8.41 52.69
On 2026-08-11		 50.42
On 2026-08-13		 -4.31 52.45
20D 56.10
On 2026-08-20		 47.40
On 2026-08-04		 2.68 5.18 51.53
On 2026-07-24		 47.40
On 2026-08-04		 -8.01 51.05
WTD 56.10
On 2026-08-20		 52.10
On 2026-08-17		 0.95 1.78 53.50
On 2026-08-17		 53.50
On 2026-08-17		 0.00 54.16
MTD 56.10
On 2026-08-20		 47.40
On 2026-08-04		 3.82 7.55 50.14
On 2026-08-03		 47.40
On 2026-08-04		 -5.46 51.51
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
OPLN

OPENLANE Inc.

34.19 0.00 0.00
NDSN

Nordson Corporation

334.70 0.00 0.00
KNTK

Kinetik Holdings Inc.

54.39 0.00 0.00