KNTK: Kinetik Holdings Inc.

As of Thursday, December 18th, 2025

$ 33.58

-0.95 -2.75%

Open: 34.46
High: 34.51
Low: 33.52
Volume: 898,802
Previous Close on Wednesday, December 17th, 2025

$ 34.53

+0.61 +1.80%

Open: 34.00
High: 35.06
Low: 34.00
Volume: 1,430,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 34.46 34.51 33.52 33.58 898,802 -0.95 -2.75
2025-12-17 34.00 35.06 34.00 34.53 1,430,455 +0.61 +1.80
2025-12-16 35.18 35.36 33.81 33.92 1,212,116 -1.60 -4.50
2025-12-15 36.62 36.94 35.34 35.52 1,192,683 -0.93 -2.55
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
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 37.93
On 2025-12-12		 33.52
On 2025-12-18		 -4.08 -10.83 37.93
On 2025-12-12		 33.52
On 2025-12-18		 -11.63 34.80
10D 38.74
On 2025-12-11		 33.52
On 2025-12-18		 -3.42 -9.24 38.74
On 2025-12-11		 33.52
On 2025-12-18		 -13.47 36.10
20D 38.74
On 2025-12-11		 31.33
On 2025-11-21		 1.11 3.42 38.74
On 2025-12-11		 33.52
On 2025-12-18		 -13.47 35.13
WTD 36.94
On 2025-12-15		 33.52
On 2025-12-18		 -2.87 -7.87 36.94
On 2025-12-15		 33.52
On 2025-12-18		 -9.26 34.39
MTD 38.74
On 2025-12-11		 33.52
On 2025-12-18		 -1.10 -3.17 38.74
On 2025-12-11		 33.52
On 2025-12-18		 -13.47 35.97
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KNTK

Kinetik Holdings Inc.

33.58 -0.95 -2.75 898,802