Ecovyst Inc. (ECVT)
7.74
0.02 (0.26%)
At close: Jan 28, 2025, 1:59 PM
ECVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.79 | 7.85 | 7.64 | 7.73 | -0.03 | -0.39% | 368,745 |
| Jan 24, 2025 | 7.60 | 7.89 | 7.60 | 7.76 | -0.09 | -1.15% | 536,704 |
| Jan 23, 2025 | 7.74 | 7.87 | 7.74 | 7.85 | 0.05 | 0.64% | 419,000 |
| Jan 22, 2025 | 7.93 | 7.98 | 7.79 | 7.80 | -0.18 | -2.26% | 361,300 |
| Jan 21, 2025 | 7.90 | 8.04 | 7.89 | 7.98 | 0.10 | 1.27% | 781,506 |
| Jan 17, 2025 | 7.96 | 7.97 | 7.84 | 7.88 | 0.02 | 0.25% | 456,300 |
| Jan 16, 2025 | 7.61 | 7.91 | 7.59 | 7.86 | 0.22 | 2.88% | 443,300 |
| Jan 15, 2025 | 7.77 | 7.81 | 7.57 | 7.64 | 0.10 | 1.33% | 745,800 |
| Jan 14, 2025 | 7.58 | 7.70 | 7.49 | 7.54 | -0.04 | -0.53% | 875,543 |
| Jan 13, 2025 | 7.37 | 7.63 | 7.37 | 7.58 | 0.08 | 1.07% | 1,022,900 |
| Jan 10, 2025 | 7.29 | 7.53 | 7.27 | 7.50 | 0.08 | 1.08% | 634,129 |
| Jan 8, 2025 | 7.31 | 7.48 | 7.31 | 7.42 | -0.08 | -1.07% | 512,900 |
| Jan 7, 2025 | 7.59 | 7.63 | 7.39 | 7.50 | -0.09 | -1.19% | 942,522 |
| Jan 6, 2025 | 7.77 | 7.90 | 7.57 | 7.59 | -0.15 | -1.94% | 501,200 |
| Jan 3, 2025 | 7.79 | 7.83 | 7.68 | 7.74 | 0.01 | 0.13% | 404,700 |
| Jan 2, 2025 | 7.66 | 7.80 | 7.60 | 7.73 | 0.09 | 1.18% | 719,818 |
| Dec 31, 2024 | 7.53 | 7.78 | 7.52 | 7.64 | 0.14 | 1.87% | 974,002 |
| Dec 30, 2024 | 7.49 | 7.54 | 7.39 | 7.50 | -0.02 | -0.27% | 261,649 |
| Dec 27, 2024 | 7.59 | 7.71 | 7.43 | 7.52 | -0.15 | -1.96% | 505,200 |
| Dec 26, 2024 | 7.55 | 7.71 | 7.54 | 7.67 | 0.06 | 0.79% | 597,815 |
| Dec 24, 2024 | 7.73 | 7.73 | 7.53 | 7.61 | -0.08 | -1.04% | 229,900 |
| Dec 23, 2024 | 7.44 | 7.75 | 7.44 | 7.69 | 0.17 | 2.26% | 991,905 |
| Dec 20, 2024 | 7.17 | 7.53 | 7.17 | 7.52 | 0.22 | 3.01% | 1,934,421 |
| Dec 19, 2024 | 7.40 | 7.49 | 7.29 | 7.30 | -0.02 | -0.27% | 971,100 |
| Dec 18, 2024 | 7.61 | 7.61 | 7.23 | 7.32 | -0.20 | -2.66% | 1,057,600 |
| Dec 17, 2024 | 7.64 | 7.81 | 7.44 | 7.52 | -0.16 | -2.08% | 788,814 |
| Dec 16, 2024 | 7.49 | 7.71 | 7.38 | 7.68 | 0.20 | 2.67% | 1,233,662 |
| Dec 13, 2024 | 7.49 | 7.65 | 7.39 | 7.48 | -0.09 | -1.19% | 622,732 |
| Dec 12, 2024 | 7.66 | 7.72 | 7.57 | 7.57 | -0.15 | -1.94% | 446,790 |
| Dec 11, 2024 | 7.77 | 7.78 | 7.64 | 7.72 | -0.01 | -0.13% | 500,059 |
| Dec 10, 2024 | 7.95 | 7.95 | 7.68 | 7.73 | -0.18 | -2.28% | 842,847 |
| Dec 9, 2024 | 8.22 | 8.38 | 7.90 | 7.91 | -0.15 | -1.86% | 807,672 |
| Dec 6, 2024 | 8.07 | 8.09 | 7.97 | 8.06 | 0.06 | 0.75% | 508,800 |
| Dec 5, 2024 | 8.13 | 8.25 | 7.98 | 8.00 | -0.17 | -2.08% | 577,135 |
| Dec 4, 2024 | 8.28 | 8.33 | 8.11 | 8.17 | -0.08 | -0.97% | 557,817 |
| Dec 3, 2024 | 8.67 | 8.67 | 8.24 | 8.25 | -0.37 | -4.29% | 910,240 |
| Dec 2, 2024 | 8.00 | 8.66 | 8.00 | 8.62 | 0.67 | 8.43% | 2,822,161 |
| Nov 29, 2024 | 7.97 | 7.99 | 7.89 | 7.95 | 0.00 | 0.00% | 486,500 |
| Nov 27, 2024 | 8.00 | 8.14 | 7.91 | 7.95 | -0.05 | -0.62% | 496,964 |
| Nov 26, 2024 | 8.08 | 8.12 | 7.98 | 8.00 | -0.14 | -1.72% | 554,109 |
| Nov 25, 2024 | 8.25 | 8.30 | 8.14 | 8.14 | -0.05 | -0.61% | 997,448 |
| Nov 22, 2024 | 8.14 | 8.29 | 8.12 | 8.19 | 0.07 | 0.86% | 558,107 |
| Nov 21, 2024 | 8.05 | 8.13 | 7.95 | 8.12 | 0.12 | 1.50% | 1,187,028 |
| Nov 20, 2024 | 8.06 | 8.11 | 7.93 | 8.00 | -0.11 | -1.36% | 670,600 |
| Nov 19, 2024 | 7.93 | 8.15 | 7.89 | 8.11 | 0.03 | 0.37% | 1,002,700 |
| Nov 18, 2024 | 8.17 | 8.24 | 8.07 | 8.08 | -0.08 | -0.98% | 491,528 |
| Nov 15, 2024 | 8.18 | 8.27 | 8.04 | 8.16 | 0.05 | 0.62% | 803,000 |
| Nov 14, 2024 | 8.15 | 8.19 | 8.00 | 8.11 | -0.07 | -0.86% | 700,823 |
| Nov 13, 2024 | 8.18 | 8.25 | 8.08 | 8.18 | 0.04 | 0.49% | 621,200 |
| Nov 12, 2024 | 8.11 | 8.19 | 8.06 | 8.14 | -0.08 | -0.97% | 802,613 |