Ecovyst Inc (ECVT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.04797601199 | 6.67 | 6.985 | 6.395 | 853967 | 6.7548146 | CS |
| 4 | -2.02 | -23.9904988124 | 8.42 | 8.53 | 6.21 | 1239638 | 6.90921497 | CS |
| 12 | -1.23 | -16.120576671 | 7.63 | 8.53 | 6.21 | 833116 | 7.32693878 | CS |
| 26 | -0.18 | -2.73556231003 | 6.58 | 8.66 | 6.085 | 876772 | 7.34246466 | CS |
| 52 | -3.59 | -35.9359359359 | 9.99 | 11.35 | 6.0201 | 907850 | 7.96595724 | CS |
| 156 | -4.57 | -41.6590701914 | 10.97 | 12.35 | 6.0201 | 782466 | 9.23303712 | CS |
| 260 | -9.25 | -59.1054313099 | 15.65 | 17.2899 | 6.0201 | 721636 | 9.41877852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 6.4 | -0.18 | -2.74 | 6.53 | 6.6449999 | 6.36 | 1353842 |
| 1742510400 | 6.58 | -0.35 | -5.05 | 6.79 | 6.86 | 6.575 | 698125 |
| 1742424000 | 6.93 | 0.24 | 3.59 | 6.78 | 6.985 | 6.75 | 1309721 |
| 1742337600 | 6.69 | 0 | 0.00 | 6.64 | 6.745 | 6.625 | 622627 |
| 1742251200 | 6.69 | -0.05 | -0.74 | 6.73 | 6.92 | 6.69 | 855195 |
| 1741992000 | 6.74 | 0.16 | 2.43 | 6.67 | 6.81 | 6.59 | 784167 |
| 1741905600 | 6.58 | -0.01 | -0.15 | 6.61 | 6.7301 | 6.565 | 766180 |
| 1741819200 | 6.59 | -0.13 | -1.93 | 6.8 | 6.83 | 6.531 | 1105960 |
| 1741732800 | 6.72 | 0.01 | 0.15 | 6.78 | 6.82 | 6.57 | 896102 |
| 1741646400 | 6.71 | -0.28 | -4.01 | 6.89 | 7.09 | 6.67 | 904077 |
| 1741390800 | 6.99 | 0.05 | 0.72 | 7 | 7.21 | 6.9 | 1178299 |
| 1741304400 | 6.94 | 0.14 | 2.06 | 6.75 | 7.005 | 6.75 | 995079 |
| 1741218000 | 6.8 | 0.21 | 3.19 | 6.7 | 6.85 | 6.63 | 1518304 |
| 1741131600 | 6.59 | 0.12 | 1.85 | 6.33 | 6.73 | 6.21 | 2360269 |
| 1741045200 | 6.47 | -0.32 | -4.71 | 6.74 | 6.9 | 6.45 | 2389751 |
| 1740786000 | 6.79 | -0.14 | -2.02 | 6.87 | 6.985 | 6.7301 | 1844367 |
| 1740699600 | 6.93 | -1.17 | -14.44 | 7.46 | 7.62 | 6.705 | 3587533 |
| 1740613200 | 8.1 | -0.11 | -1.34 | 8.1199999 | 8.34 | 8.005 | 1268923 |
| 1740526800 | 8.21 | 0.12 | 1.48 | 8.14 | 8.33 | 8.14 | 570666 |
| 1740440400 | 8.09 | -0.01 | -0.12 | 8.16 | 8.26 | 8.08 | 518415 |
| 1740181200 | 8.1 | -0.21 | -2.53 | 8.42 | 8.53 | 8.08 | 618998 |
| 1740094800 | 8.31 | -0.08 | -0.95 | 8.35 | 8.5 | 8.3 | 531805 |
| 1740008400 | 8.39 | -0.03 | -0.36 | 8.2899999 | 8.475 | 8.2899999 | 465740 |
| 1739922000 | 8.42 | 0.21 | 2.56 | 8.21 | 8.455 | 8.2 | 662423 |
| 1739576400 | 8.21 | 0.01 | 0.12 | 8.23 | 8.42 | 8.2 | 397314 |
| 1739490000 | 8.2 | 0.07 | 0.86 | 8.19 | 8.25 | 8.15 | 461329 |
| 1739403600 | 8.13 | 0.01 | 0.12 | 7.97 | 8.16 | 7.96 | 505779 |
| 1739317200 | 8.1199999 | 0.13 | 1.63 | 8.03 | 8.19 | 7.97 | 630455 |
| 1739230800 | 7.99 | 0.14 | 1.78 | 8.01 | 8.045 | 7.82 | 945380 |
| 1738971600 | 7.85 | -0.14 | -1.75 | 7.99 | 7.995 | 7.78 | 1063010 |
| 1738885200 | 7.99 | 0.05 | 0.63 | 8 | 8.08 | 7.94 | 592428 |
| 1738798800 | 7.94 | 0.02 | 0.25 | 7.94 | 7.975 | 7.89 | 455229 |
| 1738712400 | 7.92 | 0.22 | 2.86 | 7.72 | 7.93 | 7.68 | 540955 |
| 1738626000 | 7.7 | -0.06 | -0.77 | 7.62 | 7.775 | 7.58 | 585672 |
| 1738366800 | 7.76 | -0.07 | -0.89 | 7.8 | 7.87 | 7.71 | 742190 |
| 1738280400 | 7.83 | -0.04 | -0.51 | 7.92 | 7.92 | 7.8 | 320265 |
| 1738194000 | 7.87 | 0.2 | 2.61 | 7.69 | 7.92 | 7.63 | 514097 |
| 1738107600 | 7.67 | -0.05 | -0.65 | 7.72 | 7.905 | 7.66 | 580138 |
| 1738021200 | 7.72 | -0.04 | -0.52 | 7.79 | 7.85 | 7.635 | 555742 |
| 1737762000 | 7.76 | -0.04 | -0.51 | 7.68 | 7.89 | 7.67 | 471080 |
| 1737675600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737589200 | 7.8 | -0.18 | -2.26 | 7.93 | 7.975 | 7.785 | 360991 |
| 1737502800 | 7.98 | 0.1 | 1.27 | 7.945 | 8.035 | 7.885 | 761676 |
| 1737157200 | 7.88 | 0.02 | 0.25 | 7.96 | 7.97 | 7.835 | 456269 |
| 1737070800 | 7.86 | 0.22 | 2.88 | 7.63 | 7.905 | 7.59 | 443263 |
| 1736984400 | 7.64 | 0.1 | 1.33 | 7.77 | 7.81 | 7.565 | 745751 |
| 1736898000 | 7.54 | -0.04 | -0.53 | 7.58 | 7.7 | 7.49 | 875543 |
| 1736811600 | 7.58 | 0.08 | 1.07 | 7.37 | 7.63 | 7.37 | 1022879 |
| 1736552400 | 7.5 | 0.08 | 1.08 | 7.32 | 7.53 | 7.27 | 625819 |
| 1736379600 | 7.42 | -0.08 | -1.07 | 7.37 | 7.48 | 7.36 | 426338 |
| 1736293200 | 7.5 | -0.09 | -1.19 | 7.585 | 7.63 | 7.385 | 940292 |
| 1736206800 | 7.59 | -0.15 | -1.94 | 7.775 | 7.9 | 7.57 | 495043 |
| 1735947600 | 7.74 | 0.01 | 0.13 | 7.77 | 7.83 | 7.68 | 401105 |
| 1735861200 | 7.73 | 0.09 | 1.18 | 7.69 | 7.795 | 7.6 | 714527 |
| 1735688400 | 7.64 | 0.14 | 1.87 | 7.53 | 7.775 | 7.5242 | 974002 |
| 1735602000 | 7.5 | -0.02 | -0.27 | 7.49 | 7.54 | 7.39 | 261548 |
| 1735342800 | 7.52 | -0.15 | -1.96 | 7.63 | 7.71 | 7.425 | 502567 |
| 1735256400 | 7.67 | 0.06 | 0.79 | 7.55 | 7.705 | 7.54 | 597815 |
| 1735077840 | 7.61 | -0.08 | -1.04 | 7.73 | 7.73 | 7.525 | 229873 |
| 1734997200 | 7.69 | 0.17 | 2.26 | 7.44 | 7.75 | 7.44 | 991275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
