Want to see ECVT full AI Analyst Report?
Ecovyst (ECVT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.20 | 10.34 | 10.01 | 10.12 | 10.12 | -1.17% | 1,337,434 | 1.05 |
| Oct 29, 2026 | 10.25 | 10.29 | 10.06 | 10.24 | 10.24 | +0.49% | 1,246,657 | 0.98 |
| Oct 28, 2026 | 10.01 | 10.20 | 9.96 | 10.19 | 10.19 | +2.21% | 1,254,894 | 0.99 |
| Oct 27, 2026 | 9.88 | 10.01 | 9.83 | 9.97 | 9.97 | +1.42% | 1,612,667 | 1.29 |
| Oct 26, 2026 | 9.78 | 10.07 | 9.75 | 9.83 | 9.83 | +0.41% | 970,694 | 0.77 |
| Oct 23, 2026 | 9.75 | 9.87 | 9.67 | 9.79 | 9.79 | -0.20% | 1,126,249 | 0.90 |
| Oct 22, 2026 | 9.94 | 9.98 | 9.80 | 9.81 | 9.81 | -1.60% | 963,784 | 0.77 |
| Oct 21, 2026 | 10.09 | 10.13 | 9.94 | 9.97 | 9.97 | -0.99% | 1,476,458 | 1.18 |
| Oct 20, 2026 | 10.13 | 10.23 | 10.02 | 10.07 | 10.07 | -0.59% | 2,074,298 | 1.67 |
| Oct 19, 2026 | 10.31 | 10.37 | 10.08 | 10.13 | 10.13 | -1.46% | 1,239,511 | 1.00 |
| Oct 16, 2026 | 10.16 | 10.29 | 10.06 | 10.28 | 10.28 | +1.08% | 1,717,906 | 1.40 |
| Oct 15, 2026 | 9.90 | 10.19 | 9.76 | 10.17 | 10.17 | +2.52% | 1,764,277 | 1.45 |
| Oct 14, 2026 | 9.98 | 10.08 | 9.86 | 9.92 | 9.92 | -1.59% | 945,446 | 0.77 |
| Oct 13, 2026 | 9.97 | 10.13 | 9.91 | 10.08 | 10.08 | +1.61% | 694,175 | 0.55 |
| Oct 12, 2026 | 10.09 | 10.09 | 9.91 | 9.92 | 9.92 | -1.29% | 848,464 | 0.68 |
| Oct 09, 2026 | 10.18 | 10.23 | 10.05 | 10.05 | 10.05 | -1.57% | 674,541 | 0.54 |
| Oct 08, 2026 | 10.35 | 10.44 | 10.13 | 10.21 | 10.21 | -0.97% | 1,604,853 | 1.28 |
| Oct 07, 2026 | 10.34 | 10.38 | 10.24 | 10.31 | 10.31 | -0.58% | 1,097,045 | 0.86 |
| Oct 06, 2026 | 10.46 | 10.50 | 10.31 | 10.37 | 10.37 | +0.00% | 1,451,230 | 1.14 |
| Oct 05, 2026 | 10.12 | 10.43 | 10.09 | 10.37 | 10.37 | +2.47% | 1,030,623 | 0.80 |
| Oct 02, 2026 | 10.06 | 10.19 | 10.03 | 10.12 | 10.12 | +1.61% | 1,078,668 | 0.84 |
| Oct 01, 2026 | 9.76 | 10.02 | 9.56 | 9.96 | 9.96 | +1.32% | 1,183,031 | 0.92 |
| Sep 30, 2026 | 9.85 | 9.90 | 9.74 | 9.83 | 9.83 | +0.31% | 1,079,137 | 0.85 |
| Sep 29, 2026 | 10.00 | 10.05 | 9.80 | 9.80 | 9.80 | -2.39% | 1,246,613 | 0.98 |
| Sep 28, 2026 | 10.09 | 10.15 | 9.93 | 10.04 | 10.04 | -0.99% | 917,512 | 0.71 |
| Sep 25, 2026 | 10.15 | 10.26 | 10.08 | 10.14 | 10.14 | +0.00% | 1,014,486 | 0.77 |
| Sep 24, 2026 | 10.35 | 10.41 | 10.13 | 10.14 | 10.14 | -1.84% | 860,836 | 0.65 |
| Sep 23, 2026 | 10.45 | 10.56 | 10.33 | 10.33 | 10.33 | -1.15% | 981,317 | 0.69 |
| Sep 22, 2026 | 10.44 | 10.60 | 10.31 | 10.45 | 10.45 | +0.58% | 1,128,873 | 0.75 |
| Sep 21, 2026 | 10.48 | 10.49 | 10.35 | 10.39 | 10.39 | -0.48% | 1,158,896 | 0.77 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.38 | 10.44 | 10.44 | -1.88% | 3,153,201 | 2.14 |
| Sep 17, 2026 | 10.86 | 10.91 | 10.59 | 10.64 | 10.64 | -2.21% | 1,296,336 | 0.88 |
| Sep 16, 2026 | 10.62 | 10.93 | 10.62 | 10.88 | 10.88 | +3.23% | 1,904,493 | 1.29 |
| Sep 15, 2026 | 10.23 | 10.71 | 10.12 | 10.54 | 10.54 | +5.72% | 2,677,528 | 1.85 |
| Sep 14, 2026 | 9.92 | 10.00 | 9.71 | 9.97 | 9.97 | +0.50% | 1,274,429 | 0.88 |
| Sep 11, 2026 | 10.12 | 10.20 | 9.89 | 9.92 | 9.92 | -1.49% | 694,159 | 0.47 |
| Sep 10, 2026 | 10.26 | 10.28 | 10.04 | 10.07 | 10.07 | -1.76% | 861,864 | 0.59 |
| Sep 09, 2026 | 10.22 | 10.36 | 10.21 | 10.25 | 10.25 | +1.28% | 1,068,281 | 0.73 |
| Sep 08, 2026 | 10.24 | 10.28 | 10.09 | 10.12 | 10.12 | -0.88% | 1,372,015 | 0.94 |
| Sep 07, 2026 | 10.17 | 10.23 | 10.11 | 10.21 | 10.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.17 | 10.23 | 10.11 | 10.21 | 10.21 | +0.00% | 778,136 | 0.52 |
| Sep 03, 2026 | 10.47 | 10.48 | 10.09 | 10.21 | 10.21 | -1.54% | 900,232 | 0.60 |
| Sep 02, 2026 | 10.06 | 10.48 | 10.02 | 10.37 | 10.37 | +2.67% | 1,126,156 | 0.73 |
| Sep 01, 2026 | 10.10 | 10.18 | 9.95 | 10.10 | 10.10 | -0.69% | 1,196,663 | 0.78 |
| Aug 31, 2026 | 10.13 | 10.33 | 10.07 | 10.17 | 10.17 | +0.59% | 1,262,059 | 0.82 |
| Aug 28, 2026 | 10.26 | 10.29 | 9.99 | 10.11 | 10.11 | -0.39% | 1,335,584 | 0.86 |
| Aug 27, 2026 | 10.14 | 10.24 | 10.10 | 10.15 | 10.15 | -0.59% | 1,258,713 | 0.81 |
| Aug 26, 2026 | 10.13 | 10.29 | 10.06 | 10.21 | 10.21 | +0.79% | 1,049,873 | 0.67 |
| Aug 25, 2026 | 10.14 | 10.23 | 10.04 | 10.13 | 10.13 | +0.60% | 941,189 | 0.59 |
| Aug 24, 2026 | 9.99 | 10.28 | 9.82 | 10.07 | 10.07 | -3.54% | 1,668,720 | 1.04 |