Ecovyst Inc. (ECVT) Charts

$7.54

south_east
-$0.04 (-0.53%)
Day's range
$7.49
Day's range
$7.7

5 DAY PERFORMANCE

+0.53%

1 MONTH PERFORMANCE

+0.80%

3 MONTH PERFORMANCE

+17.08%

6 MONTH PERFORMANCE

-19.44%

YEAR-TO-DATE PERFORMANCE

-1.31%

1 YEAR PERFORMANCE

-15.75%

Ecovyst Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $7.58 $7.54 (-0.53%) $7.70 $7.49 875,543 $878.34 M
01/13/2025 $7.37 $7.58 (2.85%) $7.63 $7.37 1.02 M $883.00 M
01/10/2025 $7.29 $7.50 (2.88%) $7.53 $7.27 634,129 $873.68 M
01/08/2025 $7.31 $7.42 (1.5%) $7.48 $7.31 512,900 $864.36 M
01/07/2025 $7.59 $7.50 (-1.19%) $7.63 $7.39 942,522 $873.68 M
01/06/2025 $7.77 $7.59 (-2.32%) $7.90 $7.57 501,200 $884.16 M
01/03/2025 $7.79 $7.74 (-0.64%) $7.83 $7.68 404,700 $901.64 M
01/02/2025 $7.66 $7.73 (0.91%) $7.80 $7.60 719,818 $900.47 M
12/31/2024 $7.53 $7.64 (1.46%) $7.78 $7.52 974,002 $889.99 M
12/30/2024 $7.49 $7.50 (0.13%) $7.54 $7.39 261,649 $873.68 M
12/27/2024 $7.59 $7.52 (-0.92%) $7.71 $7.43 505,200 $876.01 M
12/26/2024 $7.55 $7.67 (1.59%) $7.71 $7.54 597,815 $893.48 M
12/24/2024 $7.73 $7.61 (-1.55%) $7.73 $7.53 229,900 $886.49 M
12/23/2024 $7.44 $7.69 (3.36%) $7.75 $7.44 991,905 $895.81 M
12/20/2024 $7.17 $7.52 (4.88%) $7.53 $7.17 1.93 M $876.01 M
12/19/2024 $7.40 $7.30 (-1.35%) $7.49 $7.29 971,100 $850.38 M
12/18/2024 $7.61 $7.32 (-3.81%) $7.61 $7.23 1.06 M $852.71 M
12/17/2024 $7.64 $7.52 (-1.57%) $7.81 $7.44 788,814 $876.01 M
12/16/2024 $7.49 $7.68 (2.54%) $7.71 $7.38 1.23 M $894.65 M
12/13/2024 $7.49 $7.48 (-0.13%) $7.65 $7.39 622,732 $871.35 M
12/12/2024 $7.66 $7.57 (-1.17%) $7.72 $7.57 446,790 $881.83 M
12/11/2024 $7.77 $7.72 (-0.64%) $7.78 $7.64 500,059 $899.31 M
12/10/2024 $7.95 $7.73 (-2.77%) $7.95 $7.68 842,847 $900.47 M
12/09/2024 $8.22 $7.91 (-3.77%) $8.38 $7.90 807,672 $921.44 M
12/06/2024 $8.07 $8.06 (-0.12%) $8.09 $7.97 508,800 $938.91 M
12/05/2024 $8.13 $8.00 (-1.6%) $8.25 $7.98 577,135 $931.93 M
12/04/2024 $8.28 $8.17 (-1.33%) $8.33 $8.11 557,817 $951.73 M
12/03/2024 $8.67 $8.25 (-4.84%) $8.67 $8.24 910,240 $961.05 M
12/02/2024 $8.00 $8.62 (7.75%) $8.66 $8.00 2.82 M $1.00 B
11/29/2024 $7.97 $7.95 (-0.25%) $7.99 $7.89 486,500 $926.10 M
11/27/2024 $8.00 $7.95 (-0.63%) $8.14 $7.91 496,964 $926.10 M
11/26/2024 $8.08 $8.00 (-0.99%) $8.12 $7.98 554,109 $931.93 M
11/25/2024 $8.25 $8.14 (-1.33%) $8.30 $8.14 997,448 $948.23 M
11/22/2024 $8.14 $8.19 (0.61%) $8.29 $8.12 558,107 $954.06 M
11/21/2024 $8.05 $8.12 (0.87%) $8.13 $7.95 1.19 M $945.90 M
11/20/2024 $8.06 $8.00 (-0.74%) $8.11 $7.93 670,600 $931.93 M
11/19/2024 $7.93 $8.11 (2.27%) $8.15 $7.89 1.00 M $944.74 M
11/18/2024 $8.17 $8.08 (-1.1%) $8.24 $8.07 491,528 $941.24 M
11/15/2024 $8.18 $8.16 (-0.24%) $8.27 $8.04 803,000 $950.56 M
11/14/2024 $8.15 $8.11 (-0.49%) $8.19 $8.00 700,823 $944.74 M
11/13/2024 $8.18 $8.18 (0%) $8.25 $8.08 621,200 $952.89 M
11/12/2024 $8.11 $8.14 (0.37%) $8.19 $8.06 802,613 $948.23 M
11/11/2024 $8.15 $8.22 (0.86%) $8.28 $8.04 699,700 $957.55 M
11/08/2024 $8.15 $8.03 (-1.47%) $8.23 $8.00 957,512 $935.42 M
11/07/2024 $8.28 $8.25 (-0.36%) $8.32 $8.13 995,500 $961.05 M
11/06/2024 $8.12 $8.25 (1.6%) $8.32 $7.97 1.85 M $961.05 M
11/05/2024 $7.61 $7.78 (2.23%) $7.80 $7.55 1.05 M $906.30 M
11/04/2024 $7.63 $7.63 (0%) $7.84 $7.46 1.29 M $888.82 M
11/01/2024 $6.76 $7.62 (12.72%) $7.67 $6.63 3.43 M $887.66 M
10/31/2024 $6.38 $6.66 (4.39%) $6.74 $6.20 2.39 M $775.83 M
10/30/2024 $6.26 $6.37 (1.76%) $6.47 $6.26 836,431 $742.05 M
10/29/2024 $6.26 $6.28 (0.32%) $6.38 $6.22 554,500 $731.56 M
10/28/2024 $6.22 $6.34 (1.93%) $6.42 $6.22 1.95 M $738.55 M
10/25/2024 $6.22 $6.15 (-1.13%) $6.30 $6.12 858,300 $719.01 M
10/24/2024 $6.35 $6.18 (-2.68%) $6.35 $6.09 969,100 $722.52 M
10/23/2024 $6.29 $6.34 (0.79%) $6.36 $6.20 801,000 $741.22 M
10/22/2024 $6.45 $6.33 (-1.86%) $6.45 $6.31 593,500 $740.06 M
10/21/2024 $6.60 $6.44 (-2.42%) $6.60 $6.39 850,616 $752.92 M
10/18/2024 $6.71 $6.58 (-1.94%) $6.71 $6.56 831,800 $769.28 M
10/17/2024 $6.65 $6.68 (0.45%) $6.71 $6.53 731,004 $780.97 M
10/16/2024 $6.54 $6.58 (0.61%) $6.60 $6.50 607,800 $769.28 M
10/15/2024 $6.38 $6.44 (0.94%) $6.53 $6.32 639,445 $752.92 M