Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
9.66
+0.07 (0.73%)
At close: Dec 22, 2025, 4:00 PM EST
9.66
0.00 (0.00%)
After-hours: Dec 22, 2025, 7:00 PM EST
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |