Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
10.47
-0.11 (-1.04%)
Jan 12, 2026, 10:36 AM EST - Market open
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.47 | 10.63 | 10.45 | 10.58 | 10.58 | 1.15% | 1,493,232 |
| Jan 8, 2026 | 10.07 | 10.53 | 10.07 | 10.46 | 10.46 | 2.95% | 1,246,667 |
| Jan 7, 2026 | 10.20 | 10.26 | 10.05 | 10.16 | 10.16 | -0.39% | 1,020,367 |
| Jan 6, 2026 | 9.86 | 10.36 | 9.85 | 10.20 | 10.20 | 2.93% | 1,575,825 |
| Jan 5, 2026 | 9.91 | 10.02 | 9.69 | 9.91 | 9.91 | - | 1,239,567 |
| Jan 2, 2026 | 9.81 | 9.93 | 9.67 | 9.91 | 9.91 | 1.85% | 1,596,220 |
| Dec 31, 2025 | 9.89 | 9.92 | 9.72 | 9.73 | 9.73 | -1.42% | 958,745 |
| Dec 30, 2025 | 9.98 | 10.00 | 9.86 | 9.87 | 9.87 | -0.90% | 811,240 |
| Dec 29, 2025 | 9.89 | 10.00 | 9.85 | 9.96 | 9.96 | - | 1,197,677 |
| Dec 26, 2025 | 9.79 | 10.01 | 9.79 | 9.96 | 9.96 | 1.43% | 1,135,114 |
| Dec 24, 2025 | 9.66 | 9.84 | 9.62 | 9.82 | 9.82 | 1.66% | 613,672 |
| Dec 23, 2025 | 9.69 | 9.79 | 9.49 | 9.66 | 9.66 | - | 1,115,262 |
| Dec 22, 2025 | 9.62 | 9.69 | 9.55 | 9.66 | 9.66 | 0.73% | 1,400,775 |
| Dec 19, 2025 | 9.53 | 9.61 | 9.45 | 9.59 | 9.59 | 0.52% | 2,126,127 |
| Dec 18, 2025 | 9.47 | 9.61 | 9.36 | 9.54 | 9.54 | 1.60% | 1,692,020 |
| Dec 17, 2025 | 9.24 | 9.53 | 9.21 | 9.39 | 9.39 | 1.73% | 1,993,938 |
| Dec 16, 2025 | 9.30 | 9.35 | 9.16 | 9.23 | 9.23 | -0.86% | 959,351 |
| Dec 15, 2025 | 9.16 | 9.37 | 9.12 | 9.31 | 9.31 | 1.64% | 1,602,331 |
| Dec 12, 2025 | 9.36 | 9.36 | 9.14 | 9.16 | 9.16 | -1.29% | 1,230,849 |
| Dec 11, 2025 | 9.04 | 9.30 | 9.04 | 9.28 | 9.28 | 2.65% | 1,763,955 |
| Dec 10, 2025 | 8.76 | 9.13 | 8.70 | 9.04 | 9.04 | 3.31% | 2,235,857 |
| Dec 9, 2025 | 8.51 | 8.75 | 8.51 | 8.75 | 8.75 | 2.34% | 1,293,511 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.35 | 8.55 | 8.55 | -2.17% | 1,449,705 |
| Dec 5, 2025 | 8.55 | 8.76 | 8.50 | 8.74 | 8.74 | 2.46% | 2,454,878 |
| Dec 4, 2025 | 9.02 | 9.08 | 8.47 | 8.53 | 8.53 | -5.85% | 4,932,591 |
| Dec 3, 2025 | 9.08 | 9.23 | 9.00 | 9.06 | 9.06 | 0.22% | 1,598,205 |
| Dec 2, 2025 | 9.34 | 9.34 | 9.03 | 9.04 | 9.04 | -2.06% | 1,564,436 |
| Dec 1, 2025 | 9.15 | 9.34 | 9.11 | 9.23 | 9.23 | 0.33% | 1,243,722 |
| Nov 28, 2025 | 9.14 | 9.26 | 9.05 | 9.20 | 9.20 | 0.77% | 641,110 |
| Nov 26, 2025 | 8.82 | 9.21 | 8.80 | 9.13 | 9.13 | 2.47% | 1,546,656 |
| Nov 25, 2025 | 8.62 | 8.98 | 8.58 | 8.91 | 8.91 | 4.09% | 1,361,384 |
| Nov 24, 2025 | 8.42 | 8.65 | 8.38 | 8.56 | 8.56 | 2.03% | 1,573,699 |
| Nov 21, 2025 | 8.21 | 8.50 | 8.20 | 8.39 | 8.39 | 3.07% | 1,514,154 |
| Nov 20, 2025 | 8.45 | 8.56 | 8.12 | 8.14 | 8.14 | -2.86% | 953,031 |
| Nov 19, 2025 | 8.35 | 8.49 | 8.29 | 8.38 | 8.38 | 0.72% | 875,229 |
| Nov 18, 2025 | 8.23 | 8.37 | 8.18 | 8.32 | 8.32 | 0.12% | 1,010,910 |
| Nov 17, 2025 | 8.57 | 8.67 | 8.26 | 8.31 | 8.31 | -2.92% | 971,499 |
| Nov 14, 2025 | 8.51 | 8.67 | 8.49 | 8.56 | 8.56 | -0.35% | 1,033,719 |
| Nov 13, 2025 | 8.63 | 8.87 | 8.48 | 8.59 | 8.59 | -1.38% | 1,058,542 |
| Nov 12, 2025 | 8.82 | 8.91 | 8.69 | 8.71 | 8.71 | -0.46% | 960,964 |
| Nov 11, 2025 | 8.54 | 8.76 | 8.49 | 8.75 | 8.75 | 1.98% | 1,019,854 |
| Nov 10, 2025 | 8.47 | 8.73 | 8.39 | 8.58 | 8.58 | 1.66% | 1,077,444 |
| Nov 7, 2025 | 8.37 | 8.63 | 8.32 | 8.44 | 8.44 | 1.08% | 1,345,303 |
| Nov 6, 2025 | 8.40 | 8.47 | 8.26 | 8.35 | 8.35 | -1.30% | 1,196,930 |
| Nov 5, 2025 | 7.92 | 8.50 | 7.85 | 8.46 | 8.46 | 7.91% | 1,733,299 |
| Nov 4, 2025 | 7.62 | 7.93 | 7.41 | 7.84 | 7.84 | -5.20% | 1,825,102 |
| Nov 3, 2025 | 8.17 | 8.29 | 8.05 | 8.27 | 8.27 | 0.98% | 1,257,445 |
| Oct 31, 2025 | 8.15 | 8.23 | 8.11 | 8.19 | 8.19 | 0.12% | 723,838 |
| Oct 30, 2025 | 8.21 | 8.34 | 8.18 | 8.18 | 8.18 | -1.45% | 589,836 |
| Oct 29, 2025 | 8.35 | 8.50 | 8.24 | 8.30 | 8.30 | -0.36% | 711,662 |