5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
+7.42%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+8.91%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.80 | $8.55 (-2.84%) | $8.80 | $8.35 | 1.45 M | $973.86 M |
| 12/05/2025 | $8.55 | $8.74 (2.22%) | $8.76 | $8.49 | 2.45 M | $995.50 M |
| 12/04/2025 | $9.02 | $8.53 (-5.43%) | $9.08 | $8.47 | 4.93 M | $971.58 M |
| 12/03/2025 | $9.08 | $9.06 (-0.22%) | $9.23 | $9.00 | 1.60 M | $1.03 B |
| 12/02/2025 | $9.34 | $9.04 (-3.21%) | $9.34 | $9.03 | 1.56 M | $1.03 B |
| 12/01/2025 | $9.15 | $9.23 (0.87%) | $9.34 | $9.11 | 1.24 M | $1.05 B |
| 11/28/2025 | $9.14 | $9.20 (0.66%) | $9.26 | $9.05 | 641.11 K | $1.05 B |
| 11/26/2025 | $8.82 | $9.13 (3.51%) | $9.21 | $8.80 | 1.55 M | $1.04 B |
| 11/25/2025 | $8.62 | $8.91 (3.36%) | $8.98 | $8.58 | 1.36 M | $1.01 B |
| 11/24/2025 | $8.42 | $8.56 (1.66%) | $8.65 | $8.38 | 1.57 M | $975.00 M |
| 11/21/2025 | $8.21 | $8.39 (2.19%) | $8.50 | $8.20 | 1.51 M | $955.64 M |
| 11/20/2025 | $8.45 | $8.14 (-3.67%) | $8.56 | $8.12 | 953.03 K | $927.16 M |
| 11/19/2025 | $8.35 | $8.38 (0.36%) | $8.49 | $8.29 | 875.23 K | $954.50 M |
| 11/18/2025 | $8.23 | $8.32 (1.09%) | $8.37 | $8.18 | 1.01 M | $947.66 M |
| 11/17/2025 | $8.57 | $8.31 (-3.03%) | $8.66 | $8.26 | 971.50 K | $946.52 M |
| 11/14/2025 | $8.51 | $8.56 (0.59%) | $8.66 | $8.49 | 1.03 M | $975.00 M |
| 11/13/2025 | $8.63 | $8.59 (-0.46%) | $8.87 | $8.48 | 1.06 M | $978.42 M |
| 11/12/2025 | $8.82 | $8.71 (-1.25%) | $8.91 | $8.69 | 961.00 K | $992.08 M |
| 11/11/2025 | $8.54 | $8.75 (2.46%) | $8.76 | $8.49 | 1.02 M | $996.64 M |
| 11/10/2025 | $8.47 | $8.58 (1.3%) | $8.73 | $8.39 | 1.08 M | $977.28 M |
| 11/07/2025 | $8.37 | $8.44 (0.84%) | $8.63 | $8.32 | 1.35 M | $961.33 M |
| 11/06/2025 | $8.40 | $8.35 (-0.6%) | $8.47 | $8.26 | 1.20 M | $951.08 M |
| 11/05/2025 | $7.92 | $8.46 (6.82%) | $8.50 | $7.85 | 1.73 M | $963.61 M |
| 11/04/2025 | $7.62 | $7.84 (2.89%) | $7.93 | $7.41 | 1.83 M | $892.99 M |
| 11/03/2025 | $8.17 | $8.27 (1.22%) | $8.29 | $8.05 | 1.26 M | $941.97 M |
| 10/31/2025 | $8.15 | $8.19 (0.49%) | $8.23 | $8.11 | 723.84 K | $932.86 M |
| 10/30/2025 | $8.21 | $8.18 (-0.37%) | $8.34 | $8.18 | 589.84 K | $950.79 M |
| 10/29/2025 | $8.35 | $8.30 (-0.6%) | $8.50 | $8.24 | 711.70 K | $964.73 M |
| 10/28/2025 | $8.32 | $8.33 (0.12%) | $8.35 | $8.25 | 631.50 K | $968.22 M |
| 10/27/2025 | $8.46 | $8.32 (-1.65%) | $8.56 | $8.32 | 638.00 K | $967.06 M |
| 10/24/2025 | $8.51 | $8.46 (-0.59%) | $8.55 | $8.44 | 479.90 K | $983.33 M |
| 10/23/2025 | $8.21 | $8.42 (2.56%) | $8.42 | $8.17 | 771.82 K | $978.68 M |
| 10/22/2025 | $8.12 | $8.13 (0.12%) | $8.23 | $8.09 | 754.11 K | $944.97 M |
| 10/21/2025 | $8.16 | $8.14 (-0.25%) | $8.27 | $8.09 | 712.40 K | $946.14 M |
| 10/20/2025 | $8.16 | $8.17 (0.12%) | $8.25 | $8.10 | 571.90 K | $949.62 M |
| 10/17/2025 | $8.05 | $8.13 (0.99%) | $8.14 | $7.87 | 1.31 M | $944.97 M |
| 10/16/2025 | $8.37 | $8.19 (-2.15%) | $8.45 | $8.11 | 1.23 M | $951.95 M |
| 10/15/2025 | $8.41 | $8.35 (-0.71%) | $8.53 | $8.28 | 815.80 K | $970.55 M |
| 10/14/2025 | $8.15 | $8.35 (2.45%) | $8.44 | $8.15 | 1.06 M | $970.55 M |
| 10/13/2025 | $8.25 | $8.30 (0.61%) | $8.33 | $8.17 | 711.91 K | $964.73 M |
| 10/10/2025 | $8.29 | $8.10 (-2.29%) | $8.32 | $8.02 | 1.02 M | $941.49 M |
| 10/09/2025 | $8.36 | $8.29 (-0.84%) | $8.44 | $8.24 | 702.64 K | $963.57 M |
| 10/08/2025 | $8.40 | $8.33 (-0.83%) | $8.40 | $8.26 | 682.20 K | $968.22 M |
| 10/07/2025 | $8.46 | $8.30 (-1.89%) | $8.49 | $8.29 | 1.04 M | $964.73 M |
| 10/06/2025 | $8.75 | $8.45 (-3.43%) | $8.75 | $8.44 | 871.00 K | $982.17 M |
| 10/03/2025 | $8.87 | $8.61 (-2.93%) | $8.92 | $8.43 | 2.71 M | $1.00 B |
| 10/02/2025 | $8.59 | $8.84 (2.91%) | $8.85 | $8.57 | 1.18 M | $1.03 B |
| 10/01/2025 | $8.75 | $8.57 (-2.06%) | $8.85 | $8.57 | 1.03 M | $996.12 M |
| 09/30/2025 | $8.75 | $8.76 (0.11%) | $8.78 | $8.68 | 1.09 M | $1.02 B |
| 09/29/2025 | $8.88 | $8.75 (-1.46%) | $8.88 | $8.73 | 905.93 K | $1.02 B |
| 09/26/2025 | $8.74 | $8.80 (0.69%) | $8.88 | $8.71 | 886.82 K | $1.02 B |
| 09/25/2025 | $8.76 | $8.74 (-0.23%) | $8.90 | $8.71 | 901.80 K | $1.02 B |
| 09/24/2025 | $8.93 | $8.81 (-1.34%) | $8.99 | $8.76 | 994.70 K | $1.02 B |
| 09/23/2025 | $8.98 | $8.84 (-1.56%) | $9.17 | $8.78 | 1.16 M | $1.03 B |
| 09/22/2025 | $9.03 | $8.96 (-0.78%) | $9.09 | $8.95 | 1.70 M | $1.04 B |
| 09/19/2025 | $9.41 | $9.16 (-2.66%) | $9.44 | $9.14 | 3.87 M | $1.06 B |
| 09/18/2025 | $9.31 | $9.36 (0.54%) | $9.47 | $9.24 | 1.73 M | $1.09 B |
| 09/17/2025 | $9.05 | $9.25 (2.21%) | $9.46 | $9.03 | 4.39 M | $1.08 B |
| 09/16/2025 | $9.18 | $9.01 (-1.85%) | $9.22 | $8.92 | 3.26 M | $1.05 B |
| 09/15/2025 | $9.26 | $9.37 (1.19%) | $9.41 | $9.12 | 1.82 M | $1.09 B |
| 09/12/2025 | $9.37 | $9.25 (-1.28%) | $9.37 | $9.04 | 3.07 M | $1.08 B |
| 09/11/2025 | $9.30 | $9.23 (-0.75%) | $9.69 | $9.10 | 5.56 M | $1.07 B |
| 09/10/2025 | $9.00 | $9.19 (2.11%) | $9.31 | $9.00 | 2.24 M | $1.07 B |
| 09/09/2025 | $9.09 | $8.97 (-1.32%) | $9.13 | $8.90 | 1.43 M | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
