Get the Stockscreener App
6.63
0.30%
0.02
Pre-market:
6.68
0.05
+0.75%
Ecovyst Inc Stock (ECVT) Price History
The historical daily chart and data for Ecovyst Inc stock (ECVT), show that the latest closing stock price as of May 05, 2025, is $6.63.
- Ecovyst Inc all-time high stock price is $13.79, occurred on November 09, 2021.
- The lowest Ecovyst Inc stock price recorded was $5.24 on April 09, 2025. Since then, Ecovyst Inc's stock price has risen over 26.53% to $6.63 now.
- The 52-week high stock price for ECVT is $9.955, representing a 50.15% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for ECVT is $5.24, indicating a -20.97% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ecovyst Inc (ECVT) stock in the beginning of 2024 was $10.21. The stock closed the year at $8.86, a loss of over -13.22% for the year.
The table below shows more information about ECVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $6.72 | $6.48 | $0.245 | 1,231,843.0 | +0.30% |
| May 02, 2025 | $6.61 | $6.29 | $0.315 | 2,308,028.0 | +6.79% |
| May 01, 2025 | $6.54 | $5.84 | $0.705 | 1,992,054.0 | +3.51% |
| Apr 30, 2025 | $6.05 | $5.67 | $0.375 | 1,422,329.0 | +1.87% |
| Apr 29, 2025 | $5.87 | $5.72 | $0.145 | 1,051,330.0 | +1.56% |
| Apr 28, 2025 | $5.95 | $5.73 | $0.22 | 762,168.0 | -1.37% |
| Apr 25, 2025 | $5.88 | $5.75 | $0.125 | 959,302.0 | -0.17% |
| Apr 24, 2025 | $5.95 | $5.71 | $0.235 | 727,207.0 | +2.09% |
| Apr 23, 2025 | $6.04 | $5.74 | $0.30 | 880,034.0 | -1.20% |
| Apr 22, 2025 | $5.94 | $5.71 | $0.225 | 788,064.0 | +0.34% |
| Apr 21, 2025 | $5.92 | $5.79 | $0.135 | 751,702.0 | -1.19% |
| Apr 17, 2025 | $5.97 | $5.83 | $0.146 | 624,427.0 | +0.86% |
| Apr 16, 2025 | $6.00 | $5.75 | $0.25 | 824,231.0 | -1.36% |
| Apr 15, 2025 | $5.97 | $5.84 | $0.125 | 853,997.0 | -0.17% |
| Apr 14, 2025 | $6.01 | $5.83 | $0.185 | 639,678.0 | +0.51% |
| Apr 11, 2025 | $5.92 | $5.62 | $0.305 | 685,920.0 | +3.16% |
| Apr 10, 2025 | $5.83 | $5.47 | $0.36 | 992,608.0 | -5.00% |
| Apr 09, 2025 | $6.10 | $5.24 | $0.86 | 1,154,867.0 | +12.57% |
| Apr 08, 2025 | $5.74 | $5.26 | $0.475 | 1,262,290.0 | -3.79% |
Ecovyst Inc Stock (ECVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecovyst Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecovyst Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecovyst Inc Stock (ECVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.72 | $5.84 | $0.885 | 6,763,768.0 | +10.87% |
| Apr, 2025 | $6.48 | $5.24 | $1.24 | 21,673,461.0 | -3.55% |
| Mar, 2025 | $7.21 | $6.08 | $1.13 | 20,641,369.0 | -8.69% |
| Feb, 2025 | $8.53 | $6.71 | $1.82 | 15,903,808.0 | -12.50% |
| Jan, 2025 | $8.04 | $7.27 | $0.765 | 10,827,193.0 | +1.57% |
Ecovyst Inc Stock (ECVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.67 | $7.17 | $1.50 | 16,658,461.0 | -5.66% |
| Nov, 2024 | $8.32 | $6.63 | $1.69 | 18,987,022.0 | +19.37% |
| Oct, 2024 | $6.84 | $6.08 | $0.755 | 20,901,972.0 | -2.77% |
| Sep, 2024 | $7.11 | $6.25 | $0.8658 | 16,064,187.0 | -4.60% |
| Aug, 2024 | $9.08 | $6.02 | $3.06 | 34,102,823.0 | -24.74% |
| Jul, 2024 | $9.91 | $8.69 | $1.22 | 13,394,962.0 | +6.35% |
| Jun, 2024 | $9.70 | $8.62 | $1.08 | 18,233,018.0 | -3.55% |
| May, 2024 | $10.57 | $9.09 | $1.48 | 14,651,107.0 | -1.38% |
| Apr, 2024 | $11.21 | $9.43 | $1.78 | 11,360,203.0 | -15.43% |
| Mar, 2024 | $11.35 | $8.88 | $2.47 | 23,567,019.0 | +15.54% |
| Feb, 2024 | $10.30 | $9.00 | $1.30 | 12,641,972.0 | +4.21% |
| Jan, 2024 | $9.96 | $8.70 | $1.26 | 12,534,531.0 | -5.22% |
Ecovyst Inc Stock (ECVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.27 | $9.33 | $0.94 | 12,836,296.0 | +2.63% |
| Nov, 2023 | $9.88 | $8.26 | $1.62 | 14,952,768.0 | +3.48% |
| Oct, 2023 | $9.98 | $8.89 | $1.09 | 12,943,025.0 | -6.50% |
| Sep, 2023 | $10.61 | $9.63 | $0.97 | 14,521,579.0 | -3.91% |
| Aug, 2023 | $12.34 | $9.44 | $2.90 | 19,746,154.0 | -16.68% |
| Jul, 2023 | $12.35 | $11.16 | $1.19 | 13,971,048.0 | +7.24% |
| Jun, 2023 | $11.55 | $9.88 | $1.68 | 23,874,968.0 | +14.14% |
| May, 2023 | $11.59 | $9.85 | $1.74 | 28,842,947.0 | -11.54% |
| Apr, 2023 | $11.75 | $10.73 | $1.02 | 11,464,860.0 | +2.71% |
| Mar, 2023 | $11.19 | $9.95 | $1.24 | 30,342,102.0 | +10.06% |
| Feb, 2023 | $11.21 | $9.60 | $1.61 | 12,972,256.0 | -4.29% |
| Jan, 2023 | $10.72 | $8.72 | $2.00 | 13,049,895.0 | +18.40% |
2.04%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):