KNTK: Kinetik Holdings Inc.

As of Friday, January 30th, 2026

$ 40.91

+0.22 +0.54%

Open: 40.51
High: 41.25
Low: 39.90
Volume: 1,571,159
Previous Close on Thursday, January 29th, 2026

$ 40.69

+0.04 +0.10%

Open: 41.18
High: 41.72
Low: 40.55
Volume: 1,449,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 40.51 41.25 39.90 40.91 1,571,159 +0.22 +0.54
2026-01-29 41.18 41.72 40.55 40.69 1,449,239 +0.04 +0.10
2026-01-28 39.68 40.78 39.68 40.65 1,384,493 +1.19 +3.02
2026-01-27 39.01 40.00 38.93 39.46 898,136 -0.44 -1.10
2026-01-26 40.00 40.15 39.36 39.90 1,002,846 +0.12 +0.30
2026-01-23 39.95 40.95 39.40 39.78 1,714,638 +0.48 +1.22
2026-01-22 39.19 39.65 38.81 39.30 661,631 +0.17 +0.43
2026-01-21 39.28 39.95 38.85 39.13 1,051,279 +0.45 +1.16
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 41.72
On 2026-01-29		 38.93
On 2026-01-27		 1.13 2.84 41.72
On 2026-01-29		 39.90
On 2026-01-30		 -4.36 40.32
10D 41.72
On 2026-01-29		 37.25
On 2026-01-16		 3.37 8.98 40.95
On 2026-01-23		 38.93
On 2026-01-27		 -4.95 39.71
20D 41.72
On 2026-01-29		 34.66
On 2026-01-07		 4.86 13.48 37.50
On 2026-01-05		 34.66
On 2026-01-07		 -7.57 38.16
WTD 41.72
On 2026-01-29		 38.93
On 2026-01-27		 1.13 2.84 41.72
On 2026-01-29		 39.90
On 2026-01-30		 -4.36 40.32
MTD 41.72
On 2026-01-29		 34.66
On 2026-01-07		 4.86 13.48 37.50
On 2026-01-05		 34.66
On 2026-01-07		 -7.57 38.16
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

40.91 +0.22 +0.54 1,571,159