NASDAQ:KNTK
Kinetik Holdings Inc. Stock Price (Quote)
$39.37
+0.160 (+0.408%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 KNTK stock ended at $39.37. This is 0.408% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.06% from a day low at $38.87 to a day high of $39.67. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $39.23 | $39.67 | $38.87 | $39.37 | 495 590 |
| May 07, 2024 | $38.38 | $39.56 | $38.38 | $39.21 | 422 151 |
| May 06, 2024 | $38.36 | $38.72 | $38.21 | $38.36 | 281 705 |
| May 03, 2024 | $38.35 | $38.44 | $37.86 | $38.23 | 322 848 |
| May 02, 2024 | $38.11 | $38.63 | $37.96 | $38.23 | 379 690 |
| May 01, 2024 | $38.40 | $38.56 | $37.65 | $37.85 | 396 896 |
| Apr 30, 2024 | $39.52 | $39.77 | $38.27 | $38.34 | 349 110 |
| Apr 29, 2024 | $39.09 | $39.40 | $38.93 | $39.32 | 276 407 |
| Apr 26, 2024 | $38.30 | $39.12 | $37.98 | $39.03 | 262 070 |
| Apr 25, 2024 | $38.99 | $39.55 | $38.85 | $39.20 | 347 849 |
| Apr 24, 2024 | $38.56 | $39.25 | $38.28 | $39.19 | 452 162 |
| Apr 23, 2024 | $38.95 | $39.26 | $38.33 | $38.56 | 533 912 |
| Apr 22, 2024 | $38.76 | $39.26 | $38.39 | $39.02 | 384 005 |
| Apr 19, 2024 | $38.61 | $39.33 | $38.61 | $38.94 | 443 369 |
| Apr 18, 2024 | $38.52 | $38.69 | $38.06 | $38.63 | 438 354 |
| Apr 17, 2024 | $38.69 | $39.25 | $38.35 | $38.52 | 381 986 |
| Apr 16, 2024 | $38.21 | $38.49 | $37.67 | $38.48 | 459 351 |
| Apr 15, 2024 | $39.15 | $39.27 | $38.25 | $38.33 | 318 946 |
| Apr 12, 2024 | $39.72 | $39.72 | $38.70 | $39.01 | 412 639 |
| Apr 11, 2024 | $39.45 | $39.49 | $38.74 | $39.32 | 225 709 |
| Apr 10, 2024 | $39.01 | $39.28 | $38.62 | $39.21 | 284 755 |
| Apr 09, 2024 | $39.19 | $39.42 | $38.85 | $39.01 | 401 207 |
| Apr 08, 2024 | $39.47 | $39.79 | $39.06 | $39.15 | 388 354 |
| Apr 05, 2024 | $39.50 | $39.74 | $39.08 | $39.38 | 658 093 |
| Apr 04, 2024 | $39.95 | $40.02 | $39.36 | $39.36 | 418 883 |
