Ecovyst Inc. (ECVT)
6.52
-0.27 (-3.98%)
At close: Mar 03, 2025, 3:59 PM
6.47
-0.77%
After-hours: Mar 03, 2025, 04:10 PM EST
ECVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.74 | 6.90 | 6.45 | 6.47 | -0.32 | -4.71% | 2,233,672 |
| Feb 28, 2025 | 6.87 | 6.99 | 6.73 | 6.79 | -0.14 | -2.02% | 1,844,400 |
| Feb 27, 2025 | 7.46 | 7.62 | 6.71 | 6.93 | -1.17 | -14.44% | 3,587,533 |
| Feb 26, 2025 | 8.12 | 8.34 | 8.01 | 8.10 | -0.11 | -1.34% | 1,268,923 |
| Feb 25, 2025 | 8.14 | 8.33 | 8.14 | 8.21 | 0.12 | 1.48% | 570,700 |
| Feb 24, 2025 | 8.16 | 8.26 | 8.08 | 8.09 | -0.01 | -0.12% | 518,415 |
| Feb 21, 2025 | 8.42 | 8.53 | 8.08 | 8.10 | -0.21 | -2.53% | 619,000 |
| Feb 20, 2025 | 8.35 | 8.50 | 8.30 | 8.31 | -0.08 | -0.95% | 531,805 |
| Feb 19, 2025 | 8.29 | 8.48 | 8.29 | 8.39 | -0.03 | -0.36% | 465,760 |
| Feb 18, 2025 | 8.20 | 8.46 | 8.20 | 8.42 | 0.21 | 2.56% | 662,423 |
| Feb 14, 2025 | 8.23 | 8.42 | 8.20 | 8.21 | 0.01 | 0.12% | 397,314 |
| Feb 13, 2025 | 8.19 | 8.25 | 8.15 | 8.20 | 0.07 | 0.86% | 461,329 |
| Feb 12, 2025 | 7.97 | 8.16 | 7.96 | 8.13 | 0.01 | 0.12% | 505,800 |
| Feb 11, 2025 | 8.03 | 8.19 | 7.97 | 8.12 | 0.13 | 1.63% | 630,500 |
| Feb 10, 2025 | 8.01 | 8.05 | 7.89 | 7.99 | 0.14 | 1.78% | 945,400 |
| Feb 7, 2025 | 7.99 | 8.00 | 7.78 | 7.85 | -0.14 | -1.75% | 1,098,900 |
| Feb 6, 2025 | 8.00 | 8.08 | 7.94 | 7.99 | 0.05 | 0.63% | 592,428 |
| Feb 5, 2025 | 7.94 | 7.98 | 7.89 | 7.94 | 0.02 | 0.25% | 455,229 |
| Feb 4, 2025 | 7.72 | 7.93 | 7.68 | 7.92 | 0.22 | 2.86% | 541,000 |
| Feb 3, 2025 | 7.62 | 7.78 | 7.59 | 7.70 | -0.06 | -0.77% | 610,338 |
| Jan 31, 2025 | 7.80 | 7.87 | 7.71 | 7.76 | -0.07 | -0.89% | 742,200 |
| Jan 30, 2025 | 7.92 | 7.92 | 7.80 | 7.83 | -0.04 | -0.51% | 320,300 |
| Jan 29, 2025 | 7.69 | 7.92 | 7.63 | 7.87 | 0.20 | 2.61% | 514,100 |
| Jan 28, 2025 | 7.72 | 7.91 | 7.66 | 7.67 | -0.05 | -0.65% | 580,146 |
| Jan 27, 2025 | 7.79 | 7.85 | 7.64 | 7.72 | -0.04 | -0.52% | 559,300 |
| 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 |