Free Trial

Kinetik (KNTK) Stock Chart & Stock Price History

→ I’m a Crypto Millionaire. Here’s Why I Sold ALL My Bitcoin… (From Paradigm Press) (Ad)
Free KNTK Stock Alerts
$39.93
-0.01 (-0.03%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Kinetik Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
+1.99%
3 Month
Performance
+13.15%
6 Month
Performance
+15.30%
Year-To-Date
Performance
+19.55%
1 Year
Performance
+19.73%
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 Paradigm Press
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
This Crypto bull market is not even halfway over

KNTK Stock Chart for Friday, June, 7, 2024

KNTK Chart by TradingView

Kinetik Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$39.99$39.93
-0.15%		$40.25$39.70269,059 shs$6.14 billion
06/06/2024$39.80$39.99
+0.48%		$40.43$39.84252,206 shs$6.14 billion
06/05/2024$39.73$39.80
+0.18%		$40.42$39.80366,441 shs$6.12 billion
06/04/2024$40.01$39.73
-0.70%		$40.04$38.85633,468 shs$6.10 billion
06/03/2024$40.99$40.01
-2.39%		$41.40$39.86520,777 shs$6.15 billion
05/31/2024$39.88$41.00
+2.81%		$41.02$39.97912,482 shs$6.30 billion
05/30/2024$40.03$39.88
-0.37%		$40.15$39.59581,917 shs$6.13 billion
05/29/2024$40.68$40.03
-1.60%		$40.80$39.68445,513 shs$6.15 billion
05/28/2024$40.10$40.68
+1.45%		$40.91$40.10405,125 shs$6.25 billion
05/27/2024$40.10$40.10$40.19$39.80341,400 shs$6.16 billion
05/24/2024$39.75$40.09
+0.86%		$40.30$39.80341,439 shs$6.16 billion
05/23/2024$40.41$39.75
-1.63%		$40.95$39.72358,617 shs$6.11 billion
05/22/2024$41.44$40.41
-2.49%		$41.64$40.18479,551 shs$6.21 billion
05/21/2024$40.95$41.44
+1.20%		$41.77$40.68403,172 shs$6.37 billion
05/20/2024$40.46$40.95
+1.21%		$41.39$40.56440,832 shs$6.29 billion
05/17/2024$40.15$40.41
+0.65%		$40.69$40.15386,470 shs$6.21 billion
05/16/2024$39.93$40.15
+0.55%		$40.27$39.72445,439 shs$6.17 billion
05/15/2024$40.39$39.93
-1.14%		$40.31$39.66436,356 shs$6.14 billion
05/14/2024$39.79$40.39
+1.51%		$40.41$39.77459,209 shs$6.21 billion
05/13/2024$39.89$39.79
-0.25%		$40.58$39.62434,125 shs$6.11 billion
05/10/2024$38.93$39.85
+2.36%		$40.44$38.38991,666 shs$6.12 billion
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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
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

Related Companies:
This page (NASDAQ:KNTK) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored