Kinetik Holdings Inc. - Class A Common Stock (NY: KNTK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	41.55	42.12	41.35	41.48	409,996	+0.04(+0.10%)
Jul 30, 2024	41.49	41.49	40.85	41.44	426,903	+0.13(+0.31%)
Jul 29, 2024	41.23	41.75	41.07	41.31	435,953	+0.08(+0.19%)
Jul 26, 2024	41.44	41.69	41.08	41.23	610,614	+0.03(+0.07%)
Jul 25, 2024	42.08	42.24	41.06	41.20	578,626	-0.73(-1.73%)
Jul 24, 2024	43.65	43.65	41.90	41.93	642,200	-1.74(-3.98%)
Jul 23, 2024	44.32	44.32	43.53	43.67	624,741	-0.67(-1.51%)
Jul 22, 2024	44.20	44.46	43.48	44.33	483,966	+0.10(+0.22%)
Jul 19, 2024	43.34	44.36	43.07	44.24	585,840	+0.99(+2.29%)
Jul 18, 2024	42.42	43.43	42.42	43.24	681,613	+0.73(+1.71%)
Jul 17, 2024	42.70	43.17	42.46	42.52	553,178	-0.02(-0.05%)
Jul 16, 2024	41.93	42.57	41.64	42.54	748,398	+0.74(+1.76%)
Jul 15, 2024	42.38	42.62	41.78	41.80	345,064	-0.27(-0.63%)
Jul 12, 2024	42.03	42.22	41.76	42.06	412,769	+0.40(+0.97%)
Jul 11, 2024	41.86	42.27	41.60	41.66	314,174	+0.25(+0.59%)
Jul 10, 2024	41.00	41.51	40.90	41.42	315,506	+0.38(+0.93%)
Jul 09, 2024	41.46	41.46	40.82	41.03	663,547	-0.42(-1.02%)
Jul 08, 2024	41.50	42.06	41.40	41.46	326,534	-0.01(-0.02%)
Jul 05, 2024	41.93	41.93	41.39	41.47	232,078	-0.56(-1.33%)
Jul 03, 2024	42.23	42.40	41.89	42.03	260,132	-0.16(-0.37%)
Jul 02, 2024	41.24	42.22	41.01	42.18	848,614	+1.26(+3.07%)
Jul 01, 2024	41.10	41.18	40.64	40.93	383,660	+0.23(+0.56%)
Jun 28, 2024	40.95	40.95	40.29	40.70	1,057,909	+0.25(+0.61%)
Jun 27, 2024	40.10	40.50	39.95	40.45	337,384	+0.50(+1.25%)
Jun 26, 2024	40.44	40.44	39.70	39.95	348,874	-0.55(-1.36%)
Jun 25, 2024	40.04	40.51	39.93	40.50	347,597	+0.62(+1.55%)
Jun 24, 2024	39.21	40.00	38.87	39.88	426,005	+0.76(+1.93%)
Jun 21, 2024	39.55	39.55	38.85	39.13	599,169	-0.36(-0.92%)
Jun 20, 2024	39.31	40.11	39.31	39.49	368,960	+0.18(+0.45%)
Jun 18, 2024	39.10	39.72	39.10	39.31	351,336	+0.21(+0.53%)
Jun 17, 2024	39.08	39.29	38.66	39.11	326,858	+0.26(+0.66%)
Jun 14, 2024	39.04	39.34	38.73	38.85	269,548	-0.48(-1.22%)
Jun 13, 2024	40.19	40.22	38.91	39.33	445,081	-0.83(-2.05%)
Jun 12, 2024	40.19	40.66	40.01	40.16	452,735	+0.34(+0.86%)
Jun 11, 2024	39.83	40.23	39.70	39.82	478,546	-0.17(-0.42%)
Jun 10, 2024	39.18	40.18	38.97	39.98	333,593	+0.81(+2.06%)
Jun 07, 2024	39.12	39.53	38.86	39.18	273,953	-0.05(-0.13%)
Jun 06, 2024	39.12	39.72	39.12	39.23	256,793	+0.11(+0.28%)
Jun 05, 2024	39.32	39.70	39.12	39.12	373,106	-0.02(-0.05%)
Jun 04, 2024	39.06	39.26	38.14	39.14	644,991	-0.19(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.