KNTK: Kinetik Holdings Inc.

As of Friday, July 31st, 2026

$ 50.57

+0.55 +1.10%

Open: 50.05
High: 50.61
Low: 49.61
Volume: 754,375
Previous Close on Thursday, July 30th, 2026

$ 50.02

-0.58 -1.15%

Open: 49.83
High: 50.36
Low: 49.26
Volume: 887,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 50.05 50.61 49.61 50.57 754,375 +0.55 +1.10
2026-07-30 49.83 50.36 49.26 50.02 887,504 -0.58 -1.15
2026-07-29 51.15 51.43 50.39 50.60 1,234,371 +1.21 +2.45
2026-07-28 48.83 49.86 48.49 49.39 1,148,050 +0.56 +1.15
2026-07-27 49.26 50.01 48.55 48.83 744,257 -1.60 -3.17
2026-07-24 50.61 51.53 50.20 50.43 832,135 -1.28 -2.48
2026-07-23 52.14 52.54 51.39 51.71 98,848 +0.09 +0.17
2026-07-22 51.29 52.09 51.03 51.62 734,336 +0.69 +1.35
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 51.43
On 2026-07-29		 48.49
On 2026-07-28		 0.14 0.28 51.43
On 2026-07-29		 49.26
On 2026-07-30		 -4.23 49.88
10D 52.54
On 2026-07-23		 48.49
On 2026-07-28		 0.29 0.58 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 50.52
20D 52.54
On 2026-07-23		 47.39
On 2026-07-06		 2.82 5.91 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 49.86
WTD 51.43
On 2026-07-29		 48.49
On 2026-07-28		 0.14 0.28 51.43
On 2026-07-29		 49.26
On 2026-07-30		 -4.23 49.88
MTD 52.54
On 2026-07-23		 47.26
On 2026-07-02		 2.23 4.61 52.54
On 2026-07-23		 48.49
On 2026-07-28		 -7.70 49.67
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

50.57 +0.55 +1.10 754,375