Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
9.24
+0.01 (0.11%)
Dec 2, 2025, 1:08 PM EST - Market open
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.34 | 9.34 | 9.17 | 9.25 | - | 0.16% | 483,844 |
| Dec 1, 2025 | 9.15 | 9.34 | 9.11 | 9.23 | 9.23 | 0.33% | 1,243,302 |
| Nov 28, 2025 | 9.14 | 9.26 | 9.05 | 9.20 | 9.20 | 0.77% | 640,494 |
| 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% | 1,567,831 |
| 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% | 953,028 |
| 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 |
| Oct 28, 2025 | 8.32 | 8.35 | 8.25 | 8.33 | 8.33 | 0.12% | 631,462 |
| Oct 27, 2025 | 8.46 | 8.56 | 8.32 | 8.32 | 8.32 | -1.65% | 637,999 |
| Oct 24, 2025 | 8.51 | 8.55 | 8.44 | 8.46 | 8.46 | 0.48% | 479,858 |
| Oct 23, 2025 | 8.21 | 8.42 | 8.17 | 8.42 | 8.42 | 3.57% | 771,820 |
| Oct 22, 2025 | 8.12 | 8.23 | 8.09 | 8.13 | 8.13 | -0.12% | 754,113 |
| Oct 21, 2025 | 8.16 | 8.27 | 8.09 | 8.14 | 8.14 | -0.37% | 712,363 |
| Oct 20, 2025 | 8.16 | 8.25 | 8.10 | 8.17 | 8.17 | 0.49% | 571,851 |
| Oct 17, 2025 | 8.05 | 8.14 | 7.87 | 8.13 | 8.13 | -0.73% | 1,313,369 |
| Oct 16, 2025 | 8.37 | 8.45 | 8.11 | 8.19 | 8.19 | -1.92% | 1,227,145 |
| Oct 15, 2025 | 8.41 | 8.53 | 8.28 | 8.35 | 8.35 | - | 815,753 |
| Oct 14, 2025 | 8.15 | 8.44 | 8.15 | 8.35 | 8.35 | 0.60% | 1,059,989 |
| Oct 13, 2025 | 8.25 | 8.33 | 8.17 | 8.30 | 8.30 | 2.47% | 711,912 |
| Oct 10, 2025 | 8.29 | 8.33 | 8.02 | 8.10 | 8.10 | -2.29% | 1,015,178 |
| Oct 9, 2025 | 8.36 | 8.44 | 8.24 | 8.29 | 8.29 | -0.48% | 702,639 |
| Oct 8, 2025 | 8.40 | 8.40 | 8.26 | 8.33 | 8.33 | 0.36% | 682,194 |
| Oct 7, 2025 | 8.46 | 8.49 | 8.29 | 8.30 | 8.30 | -1.78% | 1,035,239 |
| Oct 6, 2025 | 8.75 | 8.75 | 8.44 | 8.45 | 8.45 | -1.86% | 870,982 |
| Oct 3, 2025 | 8.87 | 8.92 | 8.43 | 8.61 | 8.61 | -2.60% | 2,709,877 |
| Oct 2, 2025 | 8.59 | 8.85 | 8.57 | 8.84 | 8.84 | 3.15% | 1,178,519 |
| Oct 1, 2025 | 8.75 | 8.85 | 8.57 | 8.57 | 8.57 | -2.17% | 1,027,015 |
| Sep 30, 2025 | 8.75 | 8.78 | 8.68 | 8.76 | 8.76 | 0.11% | 1,087,417 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.73 | 8.75 | 8.75 | -0.57% | 905,925 |
| Sep 26, 2025 | 8.74 | 8.88 | 8.71 | 8.80 | 8.80 | 0.69% | 886,821 |
| Sep 25, 2025 | 8.76 | 8.90 | 8.71 | 8.74 | 8.74 | -0.79% | 901,764 |
| Sep 24, 2025 | 8.93 | 8.99 | 8.76 | 8.81 | 8.81 | -0.34% | 994,671 |
| Sep 23, 2025 | 8.98 | 9.17 | 8.78 | 8.84 | 8.84 | -1.34% | 1,160,731 |