Ecovyst Inc. Common Stock (NY:ECVT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2025	9.310	9.465	9.245	9.360	1,730,791	+0.11(+1.19%)
Sep 17, 2025	9.050	9.460	9.030	9.250	4,393,670	+0.24(+2.66%)
Sep 16, 2025	9.180	9.220	8.920	9.010	3,259,889	-0.36(-3.84%)
Sep 15, 2025	9.260	9.410	9.115	9.370	1,823,546	+0.12(+1.30%)
Sep 12, 2025	9.370	9.370	9.035	9.250	3,068,624	+0.02(+0.22%)
Sep 11, 2025	9.300	9.690	9.095	9.230	5,557,690	+0.04(+0.44%)
Sep 10, 2025	9.000	9.305	9.000	9.190	2,244,460	+0.22(+2.45%)
Sep 09, 2025	9.090	9.125	8.895	8.970	1,431,116	-0.18(-1.97%)
Sep 08, 2025	9.050	9.150	8.920	9.150	1,342,021	+0.15(+1.67%)
Sep 05, 2025	9.070	9.280	8.960	9.000	1,381,579	-0.01(-0.11%)
Sep 04, 2025	8.840	9.020	8.840	9.010	952,666	+0.16(+1.81%)
Sep 03, 2025	9.010	9.090	8.800	8.850	591,674	-0.20(-2.21%)
Sep 02, 2025	8.940	9.090	8.890	9.050	891,598	-0.04(-0.44%)
Aug 29, 2025	9.160	9.170	9.015	9.090	483,855	-0.02(-0.22%)
Aug 28, 2025	9.120	9.135	9.005	9.110	701,598	+0.01(+0.11%)
Aug 27, 2025	9.110	9.180	9.020	9.100	858,405	-0.07(-0.76%)
Aug 26, 2025	9.070	9.180	9.015	9.170	1,213,765	+0.09(+0.99%)
Aug 25, 2025	9.200	9.245	9.080	9.080	745,309	-0.11(-1.20%)
Aug 22, 2025	8.990	9.310	8.920	9.190	1,724,304	+0.31(+3.49%)
Aug 21, 2025	8.680	8.900	8.680	8.880	736,143	+0.16(+1.83%)
Aug 20, 2025	8.710	8.770	8.640	8.720	821,861	-0.01(-0.11%)
Aug 19, 2025	8.890	9.075	8.690	8.730	1,465,963	-0.15(-1.69%)
Aug 18, 2025	8.810	8.995	8.750	8.880	810,630	+0.08(+0.91%)
Aug 15, 2025	8.760	8.815	8.645	8.800	948,881	+0.06(+0.69%)
Aug 14, 2025	8.910	8.910	8.665	8.740	1,881,142	-0.24(-2.67%)
Aug 13, 2025	8.760	9.010	8.610	8.980	2,085,125	+0.25(+2.86%)
Aug 12, 2025	8.730	8.950	8.665	8.730	1,863,671	-0.06(-0.68%)
Aug 11, 2025	8.510	8.850	8.510	8.790	2,309,670	+0.33(+3.90%)
Aug 08, 2025	8.160	8.595	8.040	8.460	3,948,174	+0.26(+3.17%)
Aug 07, 2025	8.260	8.625	8.050	8.200	3,241,932	-0.19(-2.26%)
Aug 06, 2025	8.520	8.520	8.335	8.390	1,457,466	-0.08(-0.94%)
Aug 05, 2025	8.380	8.535	8.340	8.470	1,425,152	+0.19(+2.29%)
Aug 04, 2025	8.500	8.585	8.195	8.280	1,136,049	-0.16(-1.90%)
Aug 01, 2025	8.420	8.530	8.340	8.440	1,912,283	-0.17(-1.97%)
Jul 31, 2025	8.610	8.695	8.420	8.610	1,504,519	-0.04(-0.46%)
Jul 30, 2025	8.820	8.935	8.650	8.650	2,748,445	-0.17(-1.93%)
Jul 29, 2025	8.960	8.960	8.710	8.820	1,839,507	-0.03(-0.34%)
Jul 28, 2025	8.990	9.059	8.790	8.850	1,354,590	-0.14(-1.56%)
Jul 25, 2025	8.790	9.070	8.730	8.990	1,835,209	+0.20(+2.28%)
Jul 24, 2025	8.720	8.810	8.640	8.790	1,518,995	+0.00(+0.00%)
Jul 23, 2025	8.830	8.940	8.765	8.790	731,555	-0.04(-0.45%)
Jul 22, 2025	8.830	8.975	8.770	8.830	1,364,577	+0.00(+0.00%)
Jul 21, 2025	8.680	8.850	8.620	8.830	2,141,689	+0.23(+2.67%)
Jul 18, 2025	8.750	8.750	8.525	8.600	943,506	-0.17(-1.94%)
Jul 17, 2025	8.720	8.800	8.600	8.770	1,019,450	+0.06(+0.69%)
Jul 16, 2025	8.630	8.830	8.540	8.710	2,303,902	+0.07(+0.81%)
Jul 15, 2025	8.860	8.860	8.630	8.640	1,627,720	-0.13(-1.48%)
Jul 14, 2025	8.640	8.770	8.605	8.770	963,448	+0.09(+1.04%)
Jul 11, 2025	8.730	8.780	8.515	8.680	1,461,189	-0.17(-1.92%)
Jul 10, 2025	8.640	8.895	8.595	8.850	1,484,649	+0.17(+1.96%)
Jul 09, 2025	8.550	8.700	8.385	8.680	1,576,691	+0.16(+1.88%)
Jul 08, 2025	8.750	8.790	8.505	8.520	1,503,192	-0.14(-1.62%)
Jul 07, 2025	8.360	8.720	8.330	8.660	2,570,983	+0.26(+3.10%)
Jul 03, 2025	8.310	8.450	8.200	8.400	853,685	+0.10(+1.20%)
Jul 02, 2025	7.750	8.255	7.710	8.300	3,470,742	+0.70(+9.21%)