Ecovyst Inc. (ECVT)
NYSE: ECVT
· Real-Time Price · USD
8.73
-0.24 (-2.73%)
At close: Aug 14, 2025, 3:59 PM
8.74
0.06%
After-hours: Aug 14, 2025, 05:54 PM EDT
ECVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.91 | 8.91 | 8.66 | 8.74 | n/a | -2.67% | 1,881,142 |
| Aug 13, 2025 | 8.76 | 9.01 | 8.61 | 8.98 | 8.98 | 2.86% | 2,085,125 |
| Aug 12, 2025 | 8.73 | 8.95 | 8.66 | 8.73 | 8.73 | -0.68% | 1,863,700 |
| Aug 11, 2025 | 8.51 | 8.85 | 8.51 | 8.79 | 8.79 | 3.90% | 2,309,884 |
| Aug 8, 2025 | 8.16 | 8.60 | 8.04 | 8.46 | 8.46 | 3.17% | 3,948,200 |
| Aug 7, 2025 | 8.26 | 8.63 | 8.05 | 8.20 | 8.20 | -2.26% | 3,241,932 |
| Aug 6, 2025 | 8.52 | 8.52 | 8.34 | 8.39 | 8.39 | -0.94% | 1,457,500 |
| Aug 5, 2025 | 8.38 | 8.54 | 8.34 | 8.47 | 8.47 | 2.29% | 1,425,200 |
| Aug 4, 2025 | 8.50 | 8.59 | 8.20 | 8.28 | 8.28 | -1.90% | 1,136,049 |
| Aug 1, 2025 | 8.42 | 8.53 | 8.34 | 8.44 | 8.44 | -1.97% | 1,912,300 |
| Jul 31, 2025 | 8.61 | 8.70 | 8.42 | 8.61 | 8.61 | -0.46% | 1,504,519 |
| Jul 30, 2025 | 8.82 | 8.94 | 8.65 | 8.65 | 8.65 | -1.93% | 2,748,445 |
| Jul 29, 2025 | 8.96 | 8.96 | 8.71 | 8.82 | 8.82 | -0.34% | 1,839,507 |
| Jul 28, 2025 | 8.99 | 9.06 | 8.79 | 8.85 | 8.85 | -1.56% | 1,354,600 |
| Jul 25, 2025 | 8.79 | 9.07 | 8.73 | 8.99 | 8.99 | 2.28% | 1,835,209 |
| Jul 24, 2025 | 8.72 | 8.81 | 8.64 | 8.79 | 8.79 | 0.00% | 1,519,000 |
| Jul 23, 2025 | 8.83 | 8.94 | 8.77 | 8.79 | 8.79 | -0.45% | 731,555 |
| Jul 22, 2025 | 8.83 | 8.98 | 8.77 | 8.83 | 8.83 | 0.00% | 1,364,600 |
| Jul 21, 2025 | 8.68 | 8.85 | 8.62 | 8.83 | 8.83 | 2.67% | 2,141,700 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.53 | 8.60 | 8.60 | -1.94% | 943,506 |