KNTK: Kinetik Holdings Inc.

As of Friday, December 12th, 2025

$ 36.45

-1.21 -3.21%

Open: 37.93
High: 37.93
Low: 36.32
Volume: 1,118,286
Previous Close on Thursday, December 11th, 2025

$ 37.66

-0.66 -1.72%

Open: 38.07
High: 38.74
Low: 37.09
Volume: 1,794,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 37.93 37.93 36.32 36.45 1,118,286 -1.21 -3.21
2025-12-11 38.07 38.74 37.09 37.66 1,794,672 -0.66 -1.72
2025-12-10 37.47 38.60 37.19 38.32 3,048,346 +1.18 +3.18
2025-12-09 36.80 38.10 36.80 37.14 1,037,849 +0.20 +0.54
2025-12-08 36.68 37.21 36.15 36.94 1,270,861 +0.05 +0.14
2025-12-05 37.00 37.89 36.68 36.89 800,586 -0.11 -0.30
2025-12-04 35.90 37.01 35.60 37.00 804,901 +1.13 +3.15
2025-12-03 34.62 36.01 34.52 35.87 609,707 +1.35 +3.91
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 38.74
On 2025-12-11		 36.15
On 2025-12-08		 -0.44 -1.19 38.74
On 2025-12-11		 36.32
On 2025-12-12		 -6.25 37.30
10D 38.74
On 2025-12-11		 34.40
On 2025-12-01		 1.77 5.10 38.74
On 2025-12-11		 36.32
On 2025-12-12		 -6.25 36.61
20D 38.74
On 2025-12-11		 31.33
On 2025-11-21		 3.56 10.82 34.90
On 2025-11-14		 31.33
On 2025-11-21		 -10.23 34.90
WTD 38.74
On 2025-12-11		 36.15
On 2025-12-08		 -0.44 -1.19 38.74
On 2025-12-11		 36.32
On 2025-12-12		 -6.25 37.30
MTD 38.74
On 2025-12-11		 34.40
On 2025-12-01		 1.77 5.10 38.74
On 2025-12-11		 36.32
On 2025-12-12		 -6.25 36.61
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

36.45 -1.21 -3.21 1,118,286