KNTK: Kinetik Holdings Inc.

As of Friday, May 29th, 2026

$ 45.95

-0.69 -1.48%

Open: 46.36
High: 46.86
Low: 45.35
Volume: 1,094,060
Previous Close on Thursday, May 28th, 2026

$ 46.64

-0.76 -1.60%

Open: 47.29
High: 47.90
Low: 46.59
Volume: 745,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 46.36 46.86 45.35 45.95 1,094,060 -0.69 -1.48
2026-05-28 47.29 47.90 46.59 46.64 745,647 -0.76 -1.60
2026-05-27 48.09 48.16 47.01 47.40 818,256 -1.66 -3.38
2026-05-26 50.12 50.50 48.88 49.06 740,926 -1.47 -2.91
2026-05-22 50.00 50.61 49.20 50.53 849,397 +0.39 +0.78
2026-05-21 50.56 50.75 49.63 50.14 850,851 -0.06 -0.12
2026-05-20 50.42 51.30 49.75 50.20 898,901 -0.60 -1.18
2026-05-19 50.58 51.46 50.00 50.80 818,729 +0.21 +0.42
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 50.61
On 2026-05-22		 45.35
On 2026-05-29		 -4.19 -8.36 50.61
On 2026-05-22		 45.35
On 2026-05-29		 -10.39 47.92
10D 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -4.99 -9.80 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -11.95 49.26
20D 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -4.59 -9.08 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -11.95 49.25
WTD 50.50
On 2026-05-26		 45.35
On 2026-05-29		 -4.58 -9.06 50.50
On 2026-05-26		 45.35
On 2026-05-29		 -10.19 47.26
MTD 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -4.59 -9.08 51.51
On 2026-05-15		 45.35
On 2026-05-29		 -11.95 49.25
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

45.95 -0.69 -1.48 1,094,060