Ecovyst Inc. Common Stock (ECVT)

10.49
+0.31 (3.05%)
NYSE · Last Trade: Nov 7th, 7:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecovyst Inc. Common Stock (ECVT)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202610.0910.499.8910.492,547,72810.49
11/05/202610.6011.0710.0710.184,458,29110.18
11/04/202610.2310.299.769.971,446,9819.97
11/03/202610.1110.2910.0210.05944,98010.05
11/02/202610.2410.3110.0510.051,296,54910.05
10/30/202610.2010.3410.0110.121,337,43610.12
10/29/202610.2510.2910.0610.241,315,82710.24
10/28/202610.0110.209.9610.191,254,89410.19
10/27/20269.8810.019.839.971,612,6689.97
10/26/20269.7810.079.759.83970,7039.83
10/23/20269.759.879.669.791,126,2989.79
10/22/20269.949.979.809.81963,7859.81
10/21/202610.0910.139.949.971,476,4579.97
10/20/202610.1310.2310.0210.072,074,29610.07
10/19/202610.3110.3710.0710.131,239,51210.13
10/16/202610.1610.2910.0610.281,717,90810.28
10/15/20269.9010.199.7610.171,764,27810.17
10/14/20269.9810.089.869.92945,4469.92
10/13/20269.9710.139.9010.08694,17510.08
10/12/202610.0910.099.919.92848,4629.92
10/09/202610.1810.2210.0510.05674,54210.05
10/08/202610.3510.4410.1310.211,604,85310.21
10/07/202610.3410.3810.2310.311,096,99410.31
10/06/202610.4610.5010.3010.371,451,22810.37
10/05/202610.1210.4310.0910.371,030,62410.37
10/02/202610.0610.1910.0310.121,078,66810.12
10/01/20269.7610.029.569.961,183,0329.96
9/30/20269.859.899.749.831,079,1379.83
9/29/202610.0010.059.809.801,246,6139.80
9/28/202610.0910.159.9310.04917,51010.04
9/25/202610.1510.2610.0810.141,014,48610.14
9/24/202610.3510.4110.1310.14860,83510.14
9/23/202610.4510.5610.3210.33981,43110.33
9/22/202610.4410.6010.3110.451,128,87210.45
9/21/202610.4810.4910.3510.391,158,89410.39
9/18/202610.6410.6410.3810.443,153,20210.44
9/17/202610.8610.9110.5910.641,296,33710.64
9/16/202610.6210.9310.6210.881,904,49310.88
9/15/202610.2310.7110.1210.542,675,92510.54
9/14/20269.9210.009.719.971,285,7449.97
9/11/202610.1210.209.899.92694,1599.92
9/10/202610.2610.2810.0410.07861,86210.07
9/09/202610.2210.3610.2110.251,068,27910.25
9/08/202610.2410.2810.0910.121,372,01410.12
9/04/202610.1710.2310.1110.21778,13710.21
9/03/202610.4710.4810.0910.21901,23310.21
9/02/202610.0610.4710.0210.371,126,15410.37
9/01/202610.1010.189.9510.101,196,66310.10
8/31/202610.1310.3310.0610.171,262,31210.17
8/28/202610.2610.299.9810.111,335,58510.11
8/27/202610.1410.2410.1010.151,258,71310.15
8/26/202610.1310.2910.0610.211,049,87310.21
8/25/202610.1410.2310.0410.13941,19010.13
8/24/20269.9910.289.8210.071,668,72010.07
8/21/202610.3710.4910.2710.441,587,33510.44
8/20/202610.4110.5310.2910.321,462,94010.32
8/19/202610.3610.7310.3510.451,380,48910.45
8/18/202610.3810.5010.1610.311,475,17710.31
8/17/202610.3710.4410.2310.391,148,17210.39
8/14/202610.1010.4610.0910.391,036,47810.39
8/13/20269.9610.239.9310.081,189,22010.08
8/12/202610.2410.289.919.931,519,2049.93
8/11/202610.1810.2910.0310.121,494,29410.12
8/10/202610.3810.4310.0310.081,395,31810.08
8/07/202610.9310.9710.3010.381,711,46210.38