Ecovyst Inc (ECVT) Historical Stock Data
9.39 ↑0.16 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECVT is up 0.54% a day on average. There have been 19 days where Ecovyst Inc closed green and 11 days where ECVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 9.24 | 9.39 | ↑$0.15 (1.62%) | 9.24 | 9.53 | 1.70M |
| 2025-12-16 | 9.30 | 9.23 | ↓$0.07 (-0.75%) | 9.16 | 9.34 | 683.04K |
| 2025-12-15 | 9.16 | 9.31 | ↑$0.15 (1.64%) | 9.13 | 9.37 | 1.23M |
| 2025-12-12 | 9.36 | 9.16 | ↓$0.20 (-2.14%) | 9.14 | 9.36 | 1.23M |
| 2025-12-11 | 9.04 | 9.28 | ↑$0.24 (2.65%) | 9.04 | 9.30 | 1.18M |
| 2025-12-10 | 8.76 | 9.04 | ↑$0.28 (3.20%) | 8.71 | 9.13 | 1.95M |
| 2025-12-09 | 8.51 | 8.75 | ↑$0.24 (2.82%) | 8.51 | 8.75 | 1.29M |
| 2025-12-08 | 8.80 | 8.55 | ↓$0.25 (-2.84%) | 8.35 | 8.80 | 1.45M |
| 2025-12-05 | 8.55 | 8.74 | ↑$0.19 (2.22%) | 8.50 | 8.76 | 2.24M |
| 2025-12-04 | 9.02 | 8.53 | ↓$0.49 (-5.43%) | 8.47 | 9.08 | 4.64M |
| 2025-12-03 | 9.08 | 9.06 | ↓$0.02 (-0.22%) | 9.00 | 9.23 | 1.60M |
| 2025-12-02 | 9.34 | 9.04 | ↓$0.30 (-3.21%) | 9.03 | 9.34 | 1.56M |
| 2025-12-01 | 9.15 | 9.23 | ↑$0.08 (0.87%) | 9.11 | 9.34 | 1.04M |
| 2025-11-28 | 9.14 | 9.20 | ↑$0.06 (0.66%) | 9.05 | 9.25 | 638.25K |
| 2025-11-26 | 8.82 | 9.13 | ↑$0.31 (3.51%) | 8.80 | 9.21 | 1.33M |
| 2025-11-25 | 8.62 | 8.91 | ↑$0.29 (3.36%) | 8.62 | 8.98 | 1.36M |
| 2025-11-24 | 8.42 | 8.56 | ↑$0.14 (1.66%) | 8.38 | 8.64 | 1.01M |
| 2025-11-21 | 8.21 | 8.39 | ↑$0.18 (2.19%) | 8.21 | 8.50 | 1.11M |
| 2025-11-20 | 8.45 | 8.14 | ↓$0.31 (-3.67%) | 8.12 | 8.56 | 743.02K |
| 2025-11-19 | 8.35 | 8.38 | ↑$0.03 (0.36%) | 8.29 | 8.49 | 689.22K |
| 2025-11-18 | 8.23 | 8.32 | ↑$0.09 (1.09%) | 8.18 | 8.37 | 814.39K |
| 2025-11-17 | 8.57 | 8.31 | ↓$0.26 (-3.03%) | 8.26 | 8.67 | 807.16K |
| 2025-11-14 | 8.51 | 8.56 | ↑$0.05 (0.59%) | 8.49 | 8.67 | 711.60K |
| 2025-11-13 | 8.63 | 8.59 | ↓$0.04 (-0.46%) | 8.48 | 8.87 | 0.92M |
| 2025-11-12 | 8.82 | 8.71 | ↓$0.11 (-1.25%) | 8.69 | 8.91 | 821.90K |
| 2025-11-11 | 8.54 | 8.75 | ↑$0.21 (2.46%) | 8.49 | 8.76 | 820.48K |
| 2025-11-10 | 8.47 | 8.58 | ↑$0.11 (1.30%) | 8.39 | 8.73 | 882.90K |
| 2025-11-07 | 8.37 | 8.44 | ↑$0.07 (0.84%) | 8.32 | 8.62 | 1.19M |
| 2025-11-06 | 8.40 | 8.35 | ↓$0.05 (-0.60%) | 8.26 | 8.47 | 0.92M |
| 2025-11-05 | 7.92 | 8.46 | ↑$0.54 (6.82%) | 7.85 | 8.50 | 1.56M |
Create an account or log in to view more rows.
$ECVT check out the one month chart.
Perfect bull flag.
$ECVT Green by EOD guarentee
$ECVT love when bulls come out
$ECVT Pamp it higher...
$ECVT today will be a nice green day LFG!!!
$ECVT I still don’t wanna buy it
$ECVT tomorrow will be an explosion day
I believe it!
$ECVT Buy it up so it crashes harder in the next two trading days
$ECVT let’s go baby!
$ECVT LFFGG