Get the Stockscreener App
9.83
0.72%
+0.07
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 08, 2024, is $9.83.
- Ecovyst Inc all-time high stock price is $13.79, occurred on November 09, 2021.
- The lowest Ecovyst Inc stock price recorded was $8.20 on November 15, 2022. Since then, Ecovyst Inc's stock price has risen over 19.88% to $9.83 now.
- The 52-week high stock price for ECVT is $12.35, representing a 25.64% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for ECVT is $8.26, indicating a -15.97% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Ecovyst Inc (ECVT) stock in the beginning of 2023 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 08, 2024 | $9.87 | $9.56 | $0.30 | 679,562.0 | +0.72% |
| May 07, 2024 | $9.84 | $9.52 | $0.32 | 707,667.0 | +2.74% |
| May 06, 2024 | $9.91 | $9.43 | $0.485 | 1,104,042.0 | -3.06% |
| May 03, 2024 | $10.16 | $9.65 | $0.51 | 1,099,169.0 | -1.90% |
| May 02, 2024 | $10.57 | $9.80 | $0.77 | 1,739,390.0 | +5.05% |
| May 01, 2024 | $9.67 | $9.40 | $0.27 | 508,764.0 | +0.85% |
| Apr 30, 2024 | $9.86 | $9.43 | $0.43 | 577,460.0 | -5.23% |
| Apr 29, 2024 | $10.09 | $9.91 | $0.175 | 347,031.0 | +0.40% |
| Apr 26, 2024 | $10.06 | $9.89 | $0.17 | 292,948.0 | +0.10% |
| Apr 25, 2024 | $9.97 | $9.83 | $0.14 | 394,372.0 | -1.39% |
| Apr 24, 2024 | $10.12 | $9.89 | $0.225 | 645,915.0 | -0.59% |
| Apr 23, 2024 | $10.13 | $9.87 | $0.26 | 334,486.0 | +1.71% |
| Apr 22, 2024 | $10.05 | $9.87 | $0.19 | 466,095.0 | -0.20% |
| Apr 19, 2024 | $9.97 | $9.63 | $0.34 | 487,982.0 | +1.95% |
| Apr 18, 2024 | $9.90 | $9.73 | $0.17 | 402,790.0 | -0.71% |
| Apr 17, 2024 | $10.04 | $9.80 | $0.245 | 427,119.0 | -0.91% |
| Apr 16, 2024 | $10.02 | $9.81 | $0.21 | 543,302.0 | -1.00% |
| Apr 15, 2024 | $10.40 | $10.02 | $0.38 | 406,778.0 | -2.81% |
| Apr 12, 2024 | $10.54 | $10.20 | $0.34 | 476,389.0 | -2.46% |
| Apr 11, 2024 | $10.65 | $10.52 | $0.14 | 529,585.0 | +1.15% |
| Apr 10, 2024 | $10.76 | $10.36 | $0.395 | 535,364.0 | -2.97% |
| Apr 09, 2024 | $10.79 | $10.56 | $0.23 | 1,293,535.0 | +0.61% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.57 | $9.40 | $1.17 | 6,518,156.0 | +4.24% |
| 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% |
Ecovyst Inc Stock (ECVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.46 | $8.56 | $0.895 | 13,834,925.0 | -4.63% |
| Nov, 2022 | $10.26 | $8.20 | $2.06 | 18,319,177.0 | -6.63% |
| Oct, 2022 | $10.10 | $8.33 | $1.77 | 8,509,251.0 | +17.89% |
| Sep, 2022 | $9.69 | $8.24 | $1.45 | 13,917,269.0 | -8.66% |
| Aug, 2022 | $10.98 | $8.65 | $2.33 | 18,513,445.0 | -9.68% |
| Jul, 2022 | $10.83 | $9.23 | $1.60 | 7,032,399.0 | +3.86% |
| Jun, 2022 | $10.87 | $9.13 | $1.73 | 9,127,095.0 | -4.09% |
| May, 2022 | $10.40 | $9.32 | $1.08 | 9,720,727.0 | +2.09% |
| Apr, 2022 | $11.91 | $9.99 | $1.92 | 6,748,968.0 | -12.98% |
| Mar, 2022 | $12.05 | $10.14 | $1.91 | 10,807,102.0 | +5.76% |
| Feb, 2022 | $10.97 | $9.48 | $1.49 | 9,319,297.0 | +6.84% |
| Jan, 2022 | $10.60 | $9.29 | $1.31 | 7,160,034.0 | -0.10% |
2.29%
3.07%
Cap:
|
Volume (24h):