Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
10.61
-0.21 (-1.94%)
Jan 30, 2026, 4:00 PM EST - Market closed
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.66 | 10.81 | 10.54 | 10.61 | 10.61 | -1.94% | 1,264,637 |
| Jan 29, 2026 | 10.77 | 10.87 | 10.58 | 10.82 | 10.82 | 0.84% | 1,542,063 |
| Jan 28, 2026 | 10.92 | 10.98 | 10.67 | 10.73 | 10.73 | -1.29% | 979,528 |
| Jan 27, 2026 | 10.99 | 11.12 | 10.83 | 10.87 | 10.87 | -1.36% | 957,211 |
| Jan 26, 2026 | 11.21 | 11.25 | 11.00 | 11.02 | 11.02 | -1.17% | 1,079,857 |
| Jan 23, 2026 | 11.15 | 11.21 | 10.99 | 11.15 | 11.15 | -0.09% | 960,554 |
| Jan 22, 2026 | 11.03 | 11.31 | 11.01 | 11.16 | 11.16 | 1.92% | 955,266 |
| Jan 21, 2026 | 10.80 | 10.97 | 10.72 | 10.95 | 10.95 | 3.11% | 913,876 |
| Jan 20, 2026 | 10.60 | 10.76 | 10.51 | 10.62 | 10.62 | -0.75% | 944,752 |
| Jan 16, 2026 | 10.70 | 10.82 | 10.62 | 10.70 | 10.70 | -0.83% | 892,765 |
| Jan 15, 2026 | 10.78 | 10.88 | 10.70 | 10.79 | 10.79 | 0.56% | 1,062,735 |
| Jan 14, 2026 | 10.65 | 10.77 | 10.53 | 10.73 | 10.73 | 1.04% | 1,036,489 |
| Jan 13, 2026 | 10.57 | 10.63 | 10.50 | 10.62 | 10.62 | 1.14% | 1,005,406 |
| Jan 12, 2026 | 10.52 | 10.58 | 10.45 | 10.50 | 10.50 | -0.76% | 973,678 |
| 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 |