Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
10.82
-0.01 (-0.05%)
Nov 12, 2026, 10:30 AM EST - Market open
Ecovyst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.89 | 10.97 | 10.72 | 10.82 | 10.82 | -0.05% | 84,406 |
| Nov 11, 2026 | 10.65 | 10.97 | 10.53 | 10.82 | 10.82 | 1.60% | 962,150 |
| Nov 10, 2026 | 10.71 | 10.72 | 10.41 | 10.65 | 10.65 | -1.02% | 1,222,746 |
| Nov 9, 2026 | 10.51 | 10.98 | 10.50 | 10.76 | 10.76 | 2.57% | 1,968,838 |
| Nov 6, 2026 | 10.09 | 10.49 | 9.89 | 10.49 | 10.49 | 3.05% | 2,547,829 |
| Nov 5, 2026 | 10.60 | 11.07 | 10.07 | 10.18 | 10.18 | 2.11% | 4,458,292 |
| Nov 4, 2026 | 10.23 | 10.29 | 9.76 | 9.97 | 9.97 | -0.80% | 1,446,981 |
| Nov 3, 2026 | 10.11 | 10.29 | 10.02 | 10.05 | 10.05 | - | 982,350 |
| Nov 2, 2026 | 10.24 | 10.32 | 10.05 | 10.05 | 10.05 | -0.69% | 1,296,553 |
| Oct 30, 2026 | 10.20 | 10.34 | 10.01 | 10.12 | 10.12 | -1.17% | 1,337,435 |
| Oct 29, 2026 | 10.25 | 10.29 | 10.06 | 10.24 | 10.24 | 0.49% | 1,315,827 |
| Oct 28, 2026 | 10.01 | 10.20 | 9.96 | 10.19 | 10.19 | 2.21% | 1,254,897 |
| Oct 27, 2026 | 9.88 | 10.01 | 9.83 | 9.97 | 9.97 | 1.42% | 1,612,868 |
| Oct 26, 2026 | 9.78 | 10.07 | 9.75 | 9.83 | 9.83 | 0.41% | 970,706 |
| Oct 23, 2026 | 9.75 | 9.87 | 9.67 | 9.79 | 9.79 | -0.20% | 1,126,297 |
| Oct 22, 2026 | 9.94 | 9.98 | 9.80 | 9.81 | 9.81 | -1.60% | 963,787 |
| Oct 21, 2026 | 10.09 | 10.13 | 9.94 | 9.97 | 9.97 | -0.99% | 1,476,458 |
| Oct 20, 2026 | 10.13 | 10.23 | 10.02 | 10.07 | 10.07 | -0.59% | 2,074,298 |
| Oct 19, 2026 | 10.31 | 10.37 | 10.08 | 10.13 | 10.13 | -1.46% | 1,239,512 |
| Oct 16, 2026 | 10.16 | 10.29 | 10.06 | 10.28 | 10.28 | 1.08% | 1,692,867 |
| Oct 15, 2026 | 9.90 | 10.19 | 9.76 | 10.17 | 10.17 | 2.52% | 1,482,422 |
| Oct 14, 2026 | 9.98 | 10.08 | 9.86 | 9.92 | 9.92 | -1.59% | 945,418 |
| Oct 13, 2026 | 9.97 | 10.13 | 9.91 | 10.08 | 10.08 | 1.61% | 693,959 |
| Oct 12, 2026 | 10.09 | 10.09 | 9.91 | 9.92 | 9.92 | -1.29% | 829,350 |
| Oct 9, 2026 | 10.18 | 10.23 | 10.05 | 10.05 | 10.05 | -1.57% | 644,717 |
| Oct 8, 2026 | 10.35 | 10.44 | 10.13 | 10.21 | 10.21 | -0.97% | 1,514,690 |
| Oct 7, 2026 | 10.34 | 10.38 | 10.24 | 10.31 | 10.31 | -0.58% | 1,068,992 |
| Oct 6, 2026 | 10.46 | 10.50 | 10.31 | 10.37 | 10.37 | - | 1,207,324 |
| Oct 5, 2026 | 10.12 | 10.43 | 10.09 | 10.37 | 10.37 | 2.47% | 771,761 |
| Oct 2, 2026 | 10.06 | 10.19 | 10.03 | 10.12 | 10.12 | 1.61% | 1,078,579 |
| Oct 1, 2026 | 9.76 | 10.02 | 9.56 | 9.96 | 9.96 | 1.32% | 1,183,025 |
| Sep 30, 2026 | 9.85 | 9.90 | 9.74 | 9.83 | 9.83 | 0.31% | 1,059,607 |
| Sep 29, 2026 | 10.00 | 10.05 | 9.80 | 9.80 | 9.80 | -2.39% | 1,067,621 |
| Sep 28, 2026 | 10.09 | 10.15 | 9.93 | 10.04 | 10.04 | -0.99% | 917,509 |
| Sep 25, 2026 | 10.15 | 10.26 | 10.08 | 10.14 | 10.14 | - | 1,008,937 |
| Sep 24, 2026 | 10.35 | 10.41 | 10.13 | 10.14 | 10.14 | -1.84% | 860,831 |
| Sep 23, 2026 | 10.45 | 10.56 | 10.33 | 10.33 | 10.33 | -1.15% | 980,838 |
| Sep 22, 2026 | 10.44 | 10.60 | 10.31 | 10.45 | 10.45 | 0.58% | 993,868 |
| Sep 21, 2026 | 10.48 | 10.49 | 10.35 | 10.39 | 10.39 | -0.48% | 955,179 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.38 | 10.44 | 10.44 | -1.88% | 2,850,730 |
| Sep 17, 2026 | 10.86 | 10.91 | 10.59 | 10.64 | 10.64 | -2.21% | 1,296,070 |
| Sep 16, 2026 | 10.62 | 10.93 | 10.62 | 10.88 | 10.88 | 3.23% | 1,902,007 |
| Sep 15, 2026 | 10.23 | 10.71 | 10.12 | 10.54 | 10.54 | 5.72% | 2,673,324 |
| Sep 14, 2026 | 9.92 | 10.00 | 9.71 | 9.97 | 9.97 | 0.50% | 1,272,598 |
| Sep 11, 2026 | 10.12 | 10.20 | 9.89 | 9.92 | 9.92 | -1.49% | 694,020 |
| Sep 10, 2026 | 10.26 | 10.28 | 10.04 | 10.07 | 10.07 | -1.76% | 861,824 |
| Sep 9, 2026 | 10.22 | 10.36 | 10.21 | 10.25 | 10.25 | 1.28% | 1,068,179 |
| Sep 8, 2026 | 10.24 | 10.28 | 10.09 | 10.12 | 10.12 | -0.88% | 1,348,312 |
| Sep 4, 2026 | 10.17 | 10.23 | 10.11 | 10.21 | 10.21 | - | 776,632 |
| Sep 3, 2026 | 10.47 | 10.48 | 10.09 | 10.21 | 10.21 | -1.54% | 900,097 |