Free Trial

Kinetik (KNTK) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free KNTK Stock Alerts
$38.93
-0.44 (-1.12%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Kinetik Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
-0.18%
3 Month
Performance
+18.54%
6 Month
Performance
+12.38%
Year-To-Date
Performance
+16.56%
1 Year
Performance
+29.55%
Receive KNTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinetik and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

KNTK Stock Chart for Friday, May, 10, 2024

KNTK Chart by TradingView

Kinetik Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$39.29$38.93
-0.92%		$39.77$38.62495,653 shs$5.98 billion
05/08/2024$39.15$39.29
+0.36%		$39.67$38.87549,434 shs$6.04 billion
05/07/2024$38.48$39.15
+1.74%		$39.56$38.56751,452 shs$6.02 billion
05/06/2024$38.19$38.48
+0.76%		$38.72$38.21310,010 shs$5.91 billion
05/03/2024$38.26$38.14
-0.31%		$38.70$37.86338,167 shs$5.86 billion
05/02/2024$37.99$38.26
+0.71%		$38.63$37.83650,309 shs$5.88 billion
05/01/2024$38.36$37.99
-0.96%		$38.56$37.65409,710 shs$5.84 billion
04/30/2024$39.23$38.36
-2.22%		$39.52$38.27474,926 shs$5.89 billion
04/29/2024$39.03$39.23
+0.51%		$39.40$38.71428,138 shs$6.03 billion
04/26/2024$39.20$39.03
-0.43%		$39.12$37.98313,345 shs$6.00 billion
04/25/2024$39.15$39.20
+0.13%		$39.55$38.85347,849 shs$6.02 billion
04/24/2024$38.62$39.15
+1.37%		$39.25$38.33531,832 shs$6.02 billion
04/23/2024$38.99$38.62
-0.95%		$39.26$38.33533,915 shs$5.93 billion
04/22/2024$38.94$38.99
+0.13%		$39.26$38.39524,401 shs$5.99 billion
04/19/2024$38.66$38.92
+0.67%		$39.33$38.25609,519 shs$5.98 billion
04/18/2024$38.52$38.66
+0.36%		$38.69$38.06438,404 shs$5.94 billion
04/17/2024$38.48$38.52
+0.10%		$39.25$38.35486,328 shs$5.92 billion
04/16/2024$38.35$38.48
+0.34%		$38.49$37.67466,768 shs$5.91 billion
04/15/2024$39.01$38.35
-1.69%		$39.27$38.25524,392 shs$5.89 billion
04/12/2024$39.32$39.01
-0.79%		$39.72$38.70562,561 shs$5.90 billion
04/11/2024$39.21$39.32
+0.28%		$39.49$38.74283,420 shs$5.95 billion
04/10/2024$39.00$39.21
+0.54%		$39.28$38.62430,211 shs$5.93 billion
04/09/2024$39.20$39.00
-0.51%		$39.42$38.85457,817 shs$5.90 billion
04/08/2024$39.38$39.20
-0.46%		$39.79$39.06479,272 shs$5.93 billion
04/05/2024$39.24$39.36
+0.31%		$39.82$39.08756,423 shs$5.95 billion
04/04/2024$39.85$39.24
-1.53%		$40.24$39.24510,091 shs$5.93 billion
04/03/2024$40.04$39.85
-0.47%		$40.33$39.68789,760 shs$6.03 billion
04/02/2024$39.34$40.04
+1.78%		$40.04$39.40645,524 shs$6.05 billion
04/01/2024$39.87$39.34
-1.33%		$39.87$39.23551,107 shs$5.95 billion
03/29/2024$39.83$39.87
+0.10%		$40.42$39.42737,481 shs$6.03 billion
03/28/2024$39.39$39.83
+1.12%		$40.42$39.17737,481 shs$6.02 billion
03/27/2024$38.85$39.39
+1.39%		$39.42$38.71902,121 shs$5.96 billion
03/26/2024$38.57$38.85
+0.73%		$39.19$38.44961,897 shs$5.87 billion
03/25/2024$37.09$38.57
+3.99%		$38.68$37.81910,270 shs$5.83 billion
03/22/2024$37.80$37.16
-1.69%		$38.08$37.041.12 million shs$5.62 billion
03/21/2024$37.23$37.80
+1.53%		$37.90$37.12731,438 shs$5.72 billion
03/20/2024$37.06$37.23
+0.46%		$37.51$36.84964,257 shs$5.63 billion
03/19/2024$36.99$37.06
+0.19%		$37.70$36.88812,985 shs$5.60 billion
03/18/2024$36.66$36.99
+0.90%		$37.88$36.562.78 million shs$5.50 billion
03/15/2024$35.95$36.65
+1.95%		$37.23$35.592.51 million shs$5.45 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/14/2024$36.91$35.95
-2.60%		$36.85$35.194.84 million shs$5.34 billion
03/13/2024$36.29$36.91
+1.71%		$37.41$36.60336,943 shs$5.49 billion
03/12/2024$35.93$36.29
+1.00%		$36.50$35.68284,910 shs$5.39 billion
03/11/2024$35.72$35.93
+0.59%		$36.11$35.50343,086 shs$5.34 billion
03/08/2024$35.29$35.75
+1.30%		$36.45$35.26473,805 shs$5.31 billion
03/07/2024$34.40$35.29
+2.59%		$35.29$34.30475,861 shs$5.24 billion
03/06/2024$34.93$34.40
-1.52%		$35.29$34.27416,989 shs$5.11 billion
03/05/2024$34.90$34.93
+0.09%		$35.47$34.88380,397 shs$5.19 billion
03/04/2024$35.41$34.90
-1.44%		$35.54$34.87456,886 shs$5.19 billion
03/01/2024$35.23$35.47
+0.68%		$35.70$34.88588,322 shs$5.27 billion
02/29/2024$33.61$35.23
+4.82%		$36.10$33.761.00 million shs$5.24 billion
02/28/2024$33.16$33.61
+1.36%		$33.71$33.10325,404 shs$4.99 billion
02/27/2024$33.89$33.16
-2.15%		$34.14$33.10279,889 shs$4.93 billion
02/26/2024$33.93$33.89
-0.12%		$34.65$33.79311,688 shs$5.04 billion
02/23/2024$33.96$33.93
-0.09%		$34.19$33.75377,874 shs$5.04 billion
02/22/2024$33.82$33.96
+0.41%		$34.22$33.47263,554 shs$5.05 billion
02/21/2024$33.93$33.82
-0.32%		$33.97$32.96275,052 shs$5.03 billion
02/20/2024$34.11$33.93
-0.53%		$34.38$33.75406,391 shs$5.04 billion
02/19/2024$34.11$34.11$34.20$33.00311,200 shs$5.07 billion
02/16/2024$33.21$34.08
+2.62%		$34.20$33.09310,802 shs$5.06 billion
02/15/2024$32.22$33.21
+3.07%		$33.36$32.22275,296 shs$4.94 billion
02/14/2024$32.26$32.22
-0.12%		$32.53$31.98311,711 shs$4.79 billion
02/13/2024$32.96$32.26
-2.12%		$32.75$32.20280,783 shs$4.79 billion
02/12/2024$32.84$32.96
+0.37%		$33.15$32.85378,346 shs$4.90 billion
02/09/2024$32.57$32.84
+0.83%		$32.92$32.50190,427 shs$4.88 billion
02/08/2024$32.83$32.57
-0.79%		$32.79$32.31295,790 shs$4.84 billion

Related Companies:
This page (NASDAQ:KNTK) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings