Ecovyst Inc. (ECVT)
NYSE: ECVT
· Real-Time Price · USD
9.02
0.17 (1.92%)
At close: Sep 04, 2025, 3:59 PM
9.13
1.22%
Pre-market: Sep 05, 2025, 05:31 AM EDT
ECVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.84 | 9.02 | 8.84 | 9.01 | 9.01 | 1.81% | 952,666 |
| Sep 3, 2025 | 9.01 | 9.09 | 8.80 | 8.85 | 8.85 | -2.21% | 591,700 |
| Sep 2, 2025 | 8.94 | 9.09 | 8.89 | 9.05 | 9.05 | -0.44% | 891,600 |
| Aug 29, 2025 | 9.16 | 9.17 | 9.02 | 9.09 | 9.09 | -0.22% | 483,900 |
| Aug 28, 2025 | 9.12 | 9.14 | 9.01 | 9.11 | 9.11 | 0.11% | 701,600 |
| Aug 27, 2025 | 9.11 | 9.18 | 9.02 | 9.10 | 9.10 | -0.76% | 858,405 |
| Aug 26, 2025 | 9.07 | 9.18 | 9.02 | 9.17 | 9.17 | 0.99% | 1,213,800 |
| Aug 25, 2025 | 9.20 | 9.24 | 9.08 | 9.08 | 9.08 | -1.20% | 745,309 |
| Aug 22, 2025 | 8.99 | 9.31 | 8.92 | 9.19 | 9.19 | 3.49% | 1,724,304 |
| Aug 21, 2025 | 8.68 | 8.90 | 8.68 | 8.88 | 8.88 | 1.83% | 736,143 |
| Aug 20, 2025 | 8.71 | 8.77 | 8.64 | 8.72 | 8.72 | -0.11% | 821,900 |
| Aug 19, 2025 | 8.89 | 9.07 | 8.69 | 8.73 | 8.73 | -1.69% | 1,466,000 |
| Aug 18, 2025 | 8.81 | 8.99 | 8.75 | 8.88 | 8.88 | 0.91% | 810,630 |
| Aug 15, 2025 | 8.76 | 8.82 | 8.65 | 8.80 | 8.80 | 0.69% | 948,900 |
| Aug 14, 2025 | 8.91 | 8.91 | 8.66 | 8.74 | 8.74 | -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 |