Ecovyst Inc (ECVT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.22147651007 | 7.45 | 7.81 | 7.22 | 1163992 | 7.48111912 | CS |
| 4 | -0.56 | -6.78787878788 | 8.25 | 8.66 | 7.22 | 887866 | 7.89480903 | CS |
| 12 | 0.76 | 10.9668109668 | 6.93 | 8.66 | 6.085 | 940763 | 7.38574272 | CS |
| 26 | -1.21 | -13.595505618 | 8.9 | 9.915 | 6.0201 | 1022717 | 7.45912101 | CS |
| 52 | -2.39 | -23.7103174603 | 10.08 | 11.35 | 6.0201 | 869502 | 8.3508833 | CS |
| 156 | -2.44 | -24.0868706811 | 10.13 | 12.35 | 6.0201 | 752522 | 9.44211705 | CS |
| 260 | -7.96 | -50.8626198083 | 15.65 | 17.2899 | 6.0201 | 714854 | 9.58117738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 7.69 | 0.17 | 2.26 | 7.44 | 7.75 | 7.44 | 991275 |
| 1734738000 | 7.52 | 0.22 | 3.01 | 7.22 | 7.53 | 7.22 | 1789742 |
| 1734651600 | 7.3 | -0.02 | -0.27 | 7.41 | 7.485 | 7.29 | 965853 |
| 1734565200 | 7.32 | -0.2 | -2.66 | 7.58 | 7.6 | 7.23 | 1053498 |
| 1734478800 | 7.52 | -0.16 | -2.08 | 7.65 | 7.81 | 7.435 | 780229 |
| 1734392400 | 7.68 | 0.2 | 2.67 | 7.45 | 7.71 | 7.38 | 1230638 |
| 1734133200 | 7.48 | -0.09 | -1.19 | 7.475 | 7.59 | 7.39 | 607506 |
| 1734046800 | 7.57 | -0.15 | -1.94 | 7.665 | 7.72 | 7.57 | 442056 |
| 1733960400 | 7.72 | -0.01 | -0.13 | 7.74 | 7.775 | 7.635 | 497133 |
| 1733874000 | 7.73 | -0.18 | -2.28 | 7.88 | 7.89 | 7.68 | 837847 |
| 1733787600 | 7.91 | -0.15 | -1.86 | 8.25 | 8.38 | 7.9 | 795353 |
| 1733528400 | 8.06 | 0.06 | 0.75 | 8.025 | 8.09 | 7.965 | 506930 |
| 1733442000 | 8 | -0.17 | -2.08 | 8.13 | 8.16 | 7.975 | 571301 |
| 1733355600 | 8.17 | -0.08 | -0.97 | 8.25 | 8.26 | 8.1125 | 552269 |
| 1733269200 | 8.25 | -0.37 | -4.29 | 8.6108 | 8.65 | 8.24 | 902362 |
| 1733182800 | 8.6199999 | 0.67 | 8.43 | 7.97 | 8.66 | 7.97 | 2821860 |
| 1732917840 | 7.95 | 0 | 0.00 | 7.95 | 7.985 | 7.89 | 483924 |
| 1732750800 | 7.95 | -0.05 | -0.63 | 8.02 | 8.14 | 7.905 | 496619 |
| 1732664400 | 8 | -0.14 | -1.72 | 8.05 | 8.1199999 | 7.975 | 549186 |
| 1732578000 | 8.14 | -0.05 | -0.61 | 8.25 | 8.2899999 | 8.14 | 985139 |
| 1732318800 | 8.19 | 0.07 | 0.86 | 8.15 | 8.2899999 | 8.1199999 | 550088 |
| 1732232400 | 8.1199999 | 0.12 | 1.50 | 8.065 | 8.125 | 7.95 | 1182259 |
| 1732146000 | 8 | -0.11 | -1.36 | 8.05 | 8.1 | 7.925 | 668028 |
| 1732059600 | 8.11 | 0.03 | 0.37 | 7.95 | 8.15 | 7.89 | 986357 |
| 1731973200 | 8.08 | -0.08 | -0.98 | 8.17 | 8.2364 | 8.07 | 489855 |
| 1731714000 | 8.16 | 0.05 | 0.62 | 8.26 | 8.27 | 8.0399999 | 762559 |
| 1731627600 | 8.11 | -0.07 | -0.86 | 8.16 | 8.18 | 8 | 687854 |
| 1731541200 | 8.18 | 0.04 | 0.49 | 8.185 | 8.2455 | 8.08 | 617897 |
| 1731454800 | 8.14 | -0.08 | -0.97 | 8.17 | 8.1859 | 8.06 | 800658 |
| 1731368400 | 8.22 | 0.19 | 2.37 | 8.11 | 8.275 | 8.05 | 699195 |
| 1731109200 | 8.03 | -0.22 | -2.67 | 8.15 | 8.23 | 7.995 | 956600 |
| 1731022800 | 8.25 | 0 | 0.00 | 8.25 | 8.315 | 8.13 | 990740 |
| 1730936400 | 8.25 | 0.47 | 6.04 | 8.18 | 8.325 | 7.97 | 1817158 |
| 1730850000 | 7.78 | 0.15 | 1.97 | 7.56 | 7.795 | 7.56 | 1044725 |
| 1730763600 | 7.63 | 0.01 | 0.13 | 7.63 | 7.84 | 7.455 | 1282104 |
| 1730500800 | 7.62 | 0.96 | 14.41 | 6.76 | 7.67 | 6.63 | 3421500 |
| 1730414400 | 6.66 | 0.29 | 4.55 | 6.38 | 6.735 | 6.2 | 2384167 |
| 1730328000 | 6.37 | 0.09 | 1.43 | 6.3099999 | 6.465 | 6.28 | 831230 |
| 1730241600 | 6.28 | -0.06 | -0.95 | 6.28 | 6.375 | 6.22 | 550853 |
| 1730155200 | 6.34 | 0.19 | 3.09 | 6.22 | 6.415 | 6.22 | 1942119 |
| 1729896000 | 6.15 | -0.03 | -0.49 | 6.22 | 6.3 | 6.12 | 858263 |
| 1729809600 | 6.18 | -0.16 | -2.52 | 6.35 | 6.35 | 6.085 | 969014 |
| 1729723200 | 6.34 | 0.01 | 0.16 | 6.29 | 6.36 | 6.2 | 800757 |
| 1729636800 | 6.33 | -0.11 | -1.71 | 6.46 | 6.46 | 6.305 | 590103 |
| 1729550400 | 6.44 | -0.14 | -2.13 | 6.6 | 6.6 | 6.39 | 850616 |
| 1729291200 | 6.58 | -0.1 | -1.50 | 6.71 | 6.72 | 6.555 | 831769 |
| 1729204800 | 6.68 | 0.1 | 1.52 | 6.65 | 6.71 | 6.53 | 731004 |
| 1729118400 | 6.58 | 0.14 | 2.17 | 6.5199999 | 6.6 | 6.495 | 607795 |
| 1729032000 | 6.44 | 0.02 | 0.31 | 6.41 | 6.53 | 6.32 | 639445 |
| 1728945600 | 6.42 | -0.28 | -4.18 | 6.67 | 6.7 | 6.41 | 736789 |
| 1728686400 | 6.7 | 0.13 | 1.98 | 6.57 | 6.825 | 6.54 | 3013787 |
| 1728600000 | 6.57 | 0.01 | 0.15 | 6.53 | 6.675 | 6.5199999 | 886120 |
| 1728513600 | 6.5599999 | 0 | 0.00 | 6.6 | 6.735 | 6.54 | 934646 |
| 1728427200 | 6.5599999 | -0.22 | -3.24 | 6.72 | 6.72 | 6.5199999 | 435354 |
| 1728340800 | 6.78 | 0.12 | 1.80 | 6.63 | 6.815 | 6.575 | 683981 |
| 1728081600 | 6.66 | 0.09 | 1.37 | 6.75 | 6.82 | 6.61 | 598536 |
| 1727995200 | 6.57 | -0.06 | -0.90 | 6.6 | 6.62 | 6.5199999 | 422077 |
| 1727908800 | 6.63 | -0.1 | -1.49 | 6.71 | 6.795 | 6.63 | 465724 |
| 1727822400 | 6.73 | -0.12 | -1.75 | 6.8 | 6.84 | 6.725 | 360014 |
| 1727735520 | 6.85 | -0.08 | -1.15 | 6.93 | 6.94 | 6.825 | 553811 |
| 1727476800 | 6.93 | -0.03 | -0.43 | 7.04 | 7.1108 | 6.88 | 798220 |
| 1727390400 | 6.96 | 0.4 | 6.10 | 6.69 | 7.01 | 6.69 | 987099 |
| 1727304000 | 6.5599999 | -0.08 | -1.20 | 6.64 | 6.66 | 6.455 | 870232 |
| 1727217600 | 6.64 | 0.17 | 2.63 | 6.53 | 6.735 | 6.515 | 657645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
