KNTK: Kinetik Holdings Inc.

As of Friday, May 1st, 2026

$ 49.39

-1.15 -2.28%

Open: 49.34
High: 50.04
Low: 48.61
Volume: 1,631,268
Previous Close on Thursday, April 30th, 2026

$ 50.54

+0.91 +1.83%

Open: 48.80
High: 51.11
Low: 48.70
Volume: 1,486,709

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-24 47.23 47.50 46.32 47.47 54,602 -0.65 -1.35
2026-04-23 48.55 48.66 47.90 48.12 835,114 +0.08 +0.17
2026-04-22 47.68 48.15 47.50 48.04 1,539,907 +1.16 +2.47
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		 47.23
On 2026-04-27		 1.92 4.04 51.11
On 2026-04-30		 48.61
On 2026-05-01		 -4.90 49.23
10D 51.11
On 2026-04-30		 46.32
On 2026-04-24		 2.72 5.83 51.11
On 2026-04-30		 48.61
On 2026-05-01		 -4.90 48.32
20D 51.11
On 2026-04-30		 44.61
On 2026-04-08		 2.73 5.85 47.72
On 2026-04-06		 44.61
On 2026-04-08		 -6.53 47.54
WTD 51.11
On 2026-04-30		 47.23
On 2026-04-27		 1.92 4.04 51.11
On 2026-04-30		 48.61
On 2026-05-01		 -4.90 49.23
MTD 50.04
On 2026-05-01		 48.61
On 2026-05-01		 -1.15 -2.28 -- -- -- 49.39
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

49.39 -1.15 -2.28 1,631,268