Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
9.04
-0.04 (-0.44%)
Aug 26, 2025, 10:53 AM - Market open
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.20 | 9.25 | 9.08 | 9.08 | 9.08 | -1.20% | 745,309 |
| Aug 22, 2025 | 8.99 | 9.31 | 8.92 | 9.19 | 9.19 | 3.49% | 1,724,304 |
| Aug 21, 2025 | 8.68 | 8.90 | 8.68 | 8.88 | 8.88 | 1.83% | 736,143 |
| Aug 20, 2025 | 8.71 | 8.77 | 8.64 | 8.72 | 8.72 | -0.11% | 821,861 |
| Aug 19, 2025 | 8.89 | 9.08 | 8.69 | 8.73 | 8.73 | -1.69% | 1,465,963 |
| Aug 18, 2025 | 8.81 | 9.00 | 8.75 | 8.88 | 8.88 | 0.91% | 810,630 |
| Aug 15, 2025 | 8.76 | 8.82 | 8.65 | 8.80 | 8.80 | 0.69% | 948,881 |
| Aug 14, 2025 | 8.91 | 8.91 | 8.67 | 8.74 | 8.74 | -2.67% | 1,881,142 |
| Aug 13, 2025 | 8.76 | 9.01 | 8.61 | 8.98 | 8.98 | 2.86% | 2,085,125 |
| Aug 12, 2025 | 8.73 | 8.95 | 8.67 | 8.73 | 8.73 | -0.68% | 1,863,671 |
| Aug 11, 2025 | 8.51 | 8.85 | 8.51 | 8.79 | 8.79 | 3.90% | 2,309,884 |
| Aug 8, 2025 | 8.16 | 8.60 | 8.04 | 8.46 | 8.46 | 3.17% | 3,948,174 |
| Aug 7, 2025 | 8.26 | 8.63 | 8.05 | 8.20 | 8.20 | -2.26% | 3,241,932 |
| Aug 6, 2025 | 8.52 | 8.52 | 8.34 | 8.39 | 8.39 | -0.94% | 1,457,466 |
| Aug 5, 2025 | 8.38 | 8.54 | 8.34 | 8.47 | 8.47 | 2.29% | 1,425,152 |
| Aug 4, 2025 | 8.50 | 8.59 | 8.20 | 8.28 | 8.28 | -1.90% | 1,136,049 |
| Aug 1, 2025 | 8.42 | 8.53 | 8.34 | 8.44 | 8.44 | -1.97% | 1,912,283 |
| Jul 31, 2025 | 8.61 | 8.70 | 8.42 | 8.61 | 8.61 | -0.46% | 1,504,519 |
| Jul 30, 2025 | 8.82 | 8.94 | 8.65 | 8.65 | 8.65 | -1.93% | 2,748,445 |
| Jul 29, 2025 | 8.96 | 8.96 | 8.71 | 8.82 | 8.82 | -0.34% | 1,839,507 |
| Jul 28, 2025 | 8.99 | 9.06 | 8.79 | 8.85 | 8.85 | -1.56% | 1,354,590 |
| Jul 25, 2025 | 8.79 | 9.07 | 8.73 | 8.99 | 8.99 | 2.28% | 1,835,209 |
| Jul 24, 2025 | 8.72 | 8.81 | 8.64 | 8.79 | 8.79 | - | 1,518,995 |
| Jul 23, 2025 | 8.83 | 8.94 | 8.77 | 8.79 | 8.79 | -0.45% | 731,555 |
| Jul 22, 2025 | 8.83 | 8.98 | 8.77 | 8.83 | 8.83 | - | 1,364,577 |
| Jul 21, 2025 | 8.68 | 8.85 | 8.62 | 8.83 | 8.83 | 2.67% | 2,141,689 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.53 | 8.60 | 8.60 | -1.94% | 943,506 |
| Jul 17, 2025 | 8.72 | 8.80 | 8.60 | 8.77 | 8.77 | 0.69% | 1,019,450 |
| Jul 16, 2025 | 8.63 | 8.83 | 8.54 | 8.71 | 8.71 | 0.81% | 2,303,902 |
| Jul 15, 2025 | 8.86 | 8.86 | 8.63 | 8.64 | 8.64 | -1.48% | 1,627,720 |
| Jul 14, 2025 | 8.64 | 8.77 | 8.61 | 8.77 | 8.77 | 1.04% | 963,448 |
| Jul 11, 2025 | 8.73 | 8.78 | 8.52 | 8.68 | 8.68 | -1.92% | 1,461,189 |
| Jul 10, 2025 | 8.64 | 8.90 | 8.60 | 8.85 | 8.85 | 1.96% | 1,484,649 |
| Jul 9, 2025 | 8.55 | 8.70 | 8.39 | 8.68 | 8.68 | 1.88% | 1,576,691 |
| Jul 8, 2025 | 8.75 | 8.79 | 8.51 | 8.52 | 8.52 | -1.62% | 1,503,192 |
| Jul 7, 2025 | 8.36 | 8.72 | 8.33 | 8.66 | 8.66 | 3.10% | 2,570,983 |
| Jul 3, 2025 | 8.31 | 8.45 | 8.20 | 8.40 | 8.40 | 1.20% | 853,685 |
| Jul 2, 2025 | 7.75 | 8.40 | 7.71 | 8.30 | 8.30 | 9.21% | 3,470,742 |
| Jul 1, 2025 | 7.60 | 7.76 | 7.39 | 7.60 | 7.60 | -7.65% | 7,833,383 |
| Jun 30, 2025 | 8.59 | 8.65 | 8.20 | 8.23 | 8.23 | -4.08% | 1,405,606 |
| Jun 27, 2025 | 8.55 | 8.64 | 8.46 | 8.58 | 8.58 | 1.54% | 2,164,126 |
| Jun 26, 2025 | 8.39 | 8.57 | 8.39 | 8.45 | 8.45 | 0.36% | 1,121,974 |
| Jun 25, 2025 | 8.24 | 8.57 | 8.22 | 8.42 | 8.42 | 2.31% | 1,768,450 |
| Jun 24, 2025 | 8.18 | 8.39 | 8.18 | 8.23 | 8.23 | 1.11% | 878,378 |
| Jun 23, 2025 | 7.99 | 8.15 | 7.98 | 8.14 | 8.14 | 1.75% | 971,432 |
| Jun 20, 2025 | 8.06 | 8.07 | 7.94 | 8.00 | 8.00 | - | 1,187,698 |
| Jun 18, 2025 | 7.93 | 8.20 | 7.93 | 8.00 | 8.00 | 0.25% | 1,070,341 |
| Jun 17, 2025 | 7.87 | 8.06 | 7.87 | 7.98 | 7.98 | 0.13% | 810,790 |
| Jun 16, 2025 | 7.94 | 8.07 | 7.94 | 7.97 | 7.97 | 1.27% | 860,295 |
| Jun 13, 2025 | 7.84 | 8.12 | 7.81 | 7.87 | 7.87 | -1.75% | 2,000,559 |