Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.35
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST - Market open
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,731,913 |
| 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 |
| Sep 22, 2025 | 9.03 | 9.09 | 8.95 | 8.96 | 8.96 | -2.18% | 1,697,601 |
| Sep 19, 2025 | 9.41 | 9.44 | 9.14 | 9.16 | 9.16 | -2.14% | 3,871,034 |
| Sep 18, 2025 | 9.31 | 9.47 | 9.25 | 9.36 | 9.36 | 1.19% | 1,730,791 |
| Sep 17, 2025 | 9.05 | 9.46 | 9.03 | 9.25 | 9.25 | 2.66% | 4,393,671 |
| Sep 16, 2025 | 9.18 | 9.22 | 8.92 | 9.01 | 9.01 | -3.84% | 3,259,887 |
| Sep 15, 2025 | 9.26 | 9.41 | 9.12 | 9.37 | 9.37 | 1.30% | 1,823,747 |
| Sep 12, 2025 | 9.37 | 9.37 | 9.04 | 9.25 | 9.25 | 0.22% | 3,068,624 |
| Sep 11, 2025 | 9.30 | 9.69 | 9.10 | 9.23 | 9.23 | 0.44% | 5,558,882 |
| Sep 10, 2025 | 9.00 | 9.31 | 9.00 | 9.19 | 9.19 | 2.45% | 2,244,460 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.90 | 8.97 | 8.97 | -1.97% | 1,431,219 |
| Sep 8, 2025 | 9.05 | 9.15 | 8.92 | 9.15 | 9.15 | 1.67% | 1,341,521 |
| Sep 5, 2025 | 9.07 | 9.28 | 8.96 | 9.00 | 9.00 | -0.11% | 1,381,579 |
| Sep 4, 2025 | 8.84 | 9.02 | 8.84 | 9.01 | 9.01 | 1.81% | 953,866 |
| Sep 3, 2025 | 9.01 | 9.09 | 8.80 | 8.85 | 8.85 | -2.21% | 591,674 |
| Sep 2, 2025 | 8.94 | 9.09 | 8.89 | 9.05 | 9.05 | -0.44% | 891,598 |
| Aug 29, 2025 | 9.16 | 9.17 | 9.02 | 9.09 | 9.09 | -0.22% | 483,855 |
| Aug 28, 2025 | 9.12 | 9.14 | 9.01 | 9.11 | 9.11 | 0.11% | 701,598 |