Ecovyst Inc. Common Stock (NY: ECVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2024	7.490	7.540	7.390	7.500	261,649	-0.02(-0.27%)
Dec 27, 2024	7.590	7.710	7.425	7.520	505,155	-0.15(-1.96%)
Dec 26, 2024	7.550	7.705	7.540	7.670	597,815	+0.06(+0.79%)
Dec 24, 2024	7.730	7.730	7.525	7.610	229,873	-0.08(-1.04%)
Dec 23, 2024	7.440	7.750	7.440	7.690	991,905	+0.17(+2.26%)
Dec 20, 2024	7.170	7.530	7.170	7.520	1,934,421	+0.21(+2.87%)
Dec 19, 2024	7.400	7.485	7.295	7.310	654,736	-0.01(-0.14%)
Dec 18, 2024	7.610	7.610	7.230	7.320	1,057,598	-0.20(-2.66%)
Dec 17, 2024	7.640	7.810	7.435	7.520	788,814	-0.16(-2.08%)
Dec 16, 2024	7.490	7.710	7.380	7.680	1,233,598	+0.20(+2.67%)
Dec 13, 2024	7.490	7.650	7.390	7.480	622,732	-0.09(-1.19%)
Dec 12, 2024	7.660	7.720	7.570	7.570	446,690	-0.15(-1.94%)
Dec 11, 2024	7.770	7.775	7.635	7.720	499,809	-0.01(-0.13%)
Dec 10, 2024	7.950	7.950	7.680	7.730	840,390	-0.18(-2.28%)
Dec 09, 2024	8.220	8.380	7.900	7.910	807,642	-0.15(-1.86%)
Dec 06, 2024	8.070	8.090	7.965	8.060	508,789	+0.06(+0.75%)
Dec 05, 2024	8.130	8.250	7.975	8.000	577,135	-0.17(-2.08%)
Dec 04, 2024	8.280	8.330	8.113	8.170	557,817	-0.08(-0.97%)
Dec 03, 2024	8.670	8.670	8.240	8.250	910,240	-0.37(-4.29%)
Dec 02, 2024	8.000	8.660	8.000	8.620	2,821,863	+0.67(+8.43%)
Nov 29, 2024	7.970	7.985	7.890	7.950	486,465	+0.00(+0.00%)
Nov 27, 2024	8.000	8.140	7.905	7.950	496,964	-0.05(-0.62%)
Nov 26, 2024	8.080	8.120	7.975	8.000	554,109	-0.14(-1.72%)
Nov 25, 2024	8.250	8.300	8.140	8.140	997,444	-0.05(-0.61%)
Nov 22, 2024	8.140	8.290	8.120	8.190	558,107	+0.07(+0.86%)
Nov 21, 2024	8.050	8.125	7.950	8.120	1,187,028	+0.12(+1.50%)
Nov 20, 2024	8.060	8.105	7.925	8.000	670,576	-0.11(-1.36%)
Nov 19, 2024	7.930	8.150	7.890	8.110	1,002,656	+0.03(+0.37%)
Nov 18, 2024	8.170	8.236	8.070	8.080	491,528	-0.08(-0.98%)
Nov 15, 2024	8.180	8.270	8.040	8.160	802,980	+0.05(+0.62%)
Nov 14, 2024	8.150	8.190	8.000	8.110	700,823	-0.07(-0.86%)
Nov 13, 2024	8.180	8.245	8.080	8.180	621,158	+0.04(+0.49%)
Nov 12, 2024	8.110	8.186	8.060	8.140	802,613	-0.08(-0.97%)
Nov 11, 2024	8.150	8.275	8.040	8.220	699,684	+0.19(+2.37%)
Nov 08, 2024	8.150	8.230	7.995	8.030	957,512	-0.22(-2.67%)
Nov 07, 2024	8.280	8.315	8.130	8.250	995,499	+0.00(+0.00%)
Nov 06, 2024	8.120	8.325	7.970	8.250	1,851,014	+0.47(+6.04%)
Nov 05, 2024	7.610	7.795	7.551	7.780	1,054,252	+0.15(+1.97%)
Nov 04, 2024	7.630	7.840	7.455	7.630	1,289,164	+0.01(+0.13%)
Nov 01, 2024	6.760	7.670	6.630	7.620	3,431,088	+0.96(+14.41%)
Oct 31, 2024	6.380	6.735	6.200	6.660	2,391,439	+0.29(+4.55%)
Oct 30, 2024	6.260	6.465	6.260	6.370	836,431	+0.09(+1.43%)
Oct 29, 2024	6.260	6.375	6.220	6.280	554,482	-0.06(-0.95%)
Oct 28, 2024	6.220	6.415	6.215	6.340	1,950,592	+0.19(+3.09%)
Oct 25, 2024	6.220	6.300	6.120	6.150	858,263	-0.03(-0.49%)
Oct 24, 2024	6.350	6.350	6.085	6.180	969,095	-0.16(-2.52%)
Oct 23, 2024	6.290	6.360	6.200	6.340	800,983	+0.01(+0.16%)
Oct 22, 2024	6.450	6.450	6.305	6.330	593,488	-0.11(-1.71%)
Oct 21, 2024	6.600	6.600	6.390	6.440	850,617	-0.14(-2.13%)
Oct 18, 2024	6.710	6.710	6.555	6.580	831,772	-0.10(-1.50%)
Oct 17, 2024	6.650	6.710	6.530	6.680	731,004	+0.10(+1.52%)
Oct 16, 2024	6.540	6.600	6.495	6.580	607,795	+0.14(+2.17%)
Oct 15, 2024	6.380	6.530	6.320	6.440	639,445	+0.02(+0.31%)
Oct 14, 2024	6.670	6.670	6.410	6.420	736,839	-0.28(-4.18%)
Oct 11, 2024	6.570	6.825	6.540	6.700	3,053,997	+0.13(+1.98%)
Oct 10, 2024	6.450	6.675	6.450	6.570	896,401	+0.01(+0.15%)
Oct 09, 2024	6.600	6.735	6.540	6.560	934,646	+0.00(+0.00%)
Oct 08, 2024	6.720	6.720	6.515	6.560	445,182	-0.22(-3.24%)
Oct 07, 2024	6.600	6.815	6.575	6.780	684,292	+0.12(+1.80%)
Oct 04, 2024	6.750	6.820	6.610	6.660	599,794	+0.09(+1.37%)
Oct 03, 2024	6.600	6.620	6.520	6.570	429,342	-0.06(-0.90%)
Oct 02, 2024	6.740	6.795	6.630	6.630	472,341	-0.10(-1.49%)