Stockscreener 앱 받기
8.99
2.28%
0.20
Ecovyst Inc 주식 (ECVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $9.07 | $8.73 | $0.34 | 1,835,207.0 | +2.28% |
| 2025-07-24 | $8.81 | $8.64 | $0.17 | 1,518,995.0 | +0.00% |
| 2025-07-23 | $8.86 | $8.77 | $0.09 | 491,079.0 | -0.45% |
| 2025-07-22 | $8.97 | $8.77 | $0.205 | 1,364,569.0 | +0.00% |
| 2025-07-21 | $8.85 | $8.62 | $0.23 | 2,141,689.0 | +2.67% |
| 2025-07-18 | $8.75 | $8.53 | $0.225 | 943,506.0 | -1.94% |
| 2025-07-17 | $8.80 | $8.60 | $0.20 | 1,019,450.0 | +0.69% |
| 2025-07-16 | $8.83 | $8.54 | $0.29 | 2,303,857.0 | +0.81% |
| 2025-07-15 | $8.86 | $8.63 | $0.23 | 1,627,720.0 | -1.48% |
| 2025-07-14 | $8.77 | $8.61 | $0.165 | 963,448.0 | +1.04% |
| 2025-07-11 | $8.78 | $8.52 | $0.265 | 1,393,758.0 | -1.92% |
| 2025-07-10 | $8.89 | $8.60 | $0.30 | 1,484,648.0 | +1.96% |
| 2025-07-09 | $8.70 | $8.38 | $0.315 | 1,576,649.0 | +1.88% |
| 2025-07-08 | $8.79 | $8.51 | $0.285 | 1,503,192.0 | -1.62% |
| 2025-07-07 | $8.72 | $8.33 | $0.39 | 2,547,090.0 | +3.10% |
| 2025-07-03 | $8.45 | $8.20 | $0.25 | 853,685.0 | +1.20% |
| 2025-07-02 | $8.40 | $7.71 | $0.69 | 3,470,740.0 | +9.21% |
| 2025-07-01 | $7.76 | $7.38 | $0.375 | 7,833,373.0 | -7.65% |
| 2025-06-30 | $8.64 | $8.20 | $0.445 | 910,920.0 | -4.08% |
| 2025-06-27 | $8.64 | $8.46 | $0.18 | 2,164,126.0 | +1.54% |
Ecovyst Inc 주식 (ECVT) 연도별 가격 이력
이 심층 분석에서는 Ecovyst Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecovyst Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecovyst Inc 주식 (ECVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.07 | $7.38 | $1.69 | 36,707,862.0 | +9.23% |
| 2025-06 | $8.64 | $7.35 | $1.29 | 24,513,954.0 | +10.47% |
| 2025-05 | $7.74 | $5.84 | $1.90 | 28,320,733.0 | +24.58% |
| 2025-04 | $6.48 | $5.24 | $1.24 | 21,673,461.0 | -3.55% |
| 2025-03 | $7.21 | $6.08 | $1.13 | 20,641,369.0 | -8.69% |
| 2025-02 | $8.53 | $6.71 | $1.82 | 15,903,808.0 | -12.50% |
| 2025-01 | $8.04 | $7.27 | $0.765 | 10,827,193.0 | +1.57% |
Ecovyst Inc 주식 (ECVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.67 | $7.17 | $1.50 | 16,658,461.0 | -5.66% |
| 2024-11 | $8.32 | $6.63 | $1.69 | 18,987,022.0 | +19.37% |
| 2024-10 | $6.84 | $6.08 | $0.755 | 20,901,972.0 | -2.77% |
| 2024-09 | $7.11 | $6.25 | $0.8658 | 16,064,187.0 | -4.60% |
| 2024-08 | $9.08 | $6.02 | $3.06 | 34,102,823.0 | -24.74% |
| 2024-07 | $9.91 | $8.69 | $1.22 | 13,394,962.0 | +6.35% |
| 2024-06 | $9.70 | $8.62 | $1.08 | 18,233,018.0 | -3.55% |
| 2024-05 | $10.57 | $9.09 | $1.48 | 14,651,107.0 | -1.38% |
| 2024-04 | $11.21 | $9.43 | $1.78 | 11,360,203.0 | -15.43% |
| 2024-03 | $11.35 | $8.88 | $2.47 | 23,567,019.0 | +15.54% |
| 2024-02 | $10.30 | $9.00 | $1.30 | 12,641,972.0 | +4.21% |
| 2024-01 | $9.96 | $8.70 | $1.26 | 12,534,531.0 | -5.22% |
Ecovyst Inc 주식 (ECVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.27 | $9.33 | $0.94 | 12,836,296.0 | +2.63% |
| 2023-11 | $9.88 | $8.26 | $1.62 | 14,952,768.0 | +3.48% |
| 2023-10 | $9.98 | $8.89 | $1.09 | 12,943,025.0 | -6.50% |
| 2023-09 | $10.61 | $9.63 | $0.97 | 14,521,579.0 | -3.91% |
| 2023-08 | $12.34 | $9.44 | $2.90 | 19,746,154.0 | -16.68% |
| 2023-07 | $12.35 | $11.16 | $1.19 | 13,971,048.0 | +7.24% |
| 2023-06 | $11.55 | $9.88 | $1.68 | 23,874,968.0 | +14.14% |
| 2023-05 | $11.59 | $9.85 | $1.74 | 28,842,947.0 | -11.54% |
| 2023-04 | $11.75 | $10.73 | $1.02 | 11,464,860.0 | +2.71% |
| 2023-03 | $11.19 | $9.95 | $1.24 | 30,342,102.0 | +10.06% |
| 2023-02 | $11.21 | $9.60 | $1.61 | 12,972,256.0 | -4.29% |
| 2023-01 | $10.72 | $8.72 | $2.00 | 13,049,895.0 | +18.40% |
4.32%
자본화:
|
볼륨(24시간):