ECVT - Ecovyst Inc.
12.84
-0.160 -1.246%
Share volume: 1,412,384
Last Updated: 03-27-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$13.00
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $12.93 | $12.93 | $13.24 | $13.24 | $12.82 | $12.82 | $12.84 | $12.84 | 1,412,384 | $1,382,594.00 |
| 03-26-2026 | $12.93 | $12.93 | $13.27 | $13.27 | $12.92 | $12.92 | $13.00 | $13.00 | 1,838,131 | $1,838,131.00 |
| 03-25-2026 | $12.60 | $12.60 | $13.10 | $13.10 | $12.59 | $12.59 | $12.99 | $12.99 | 3,697,097 | $3,697,097.00 |
| 03-24-2026 | $11.94 | $11.94 | $12.54 | $12.54 | $11.88 | $11.88 | $12.51 | $12.51 | 3,156,458 | $3,156,458.00 |
| 03-23-2026 | $11.86 | $11.86 | $12.10 | $12.10 | $11.74 | $11.74 | $11.98 | $11.98 | 3,534,228 | $3,534,228.00 |
| 03-20-2026 | $11.77 | $11.77 | $11.87 | $11.87 | $11.40 | $11.40 | $11.65 | $11.65 | 5,596,080 | $5,596,080.00 |
| 03-19-2026 | $11.63 | $11.63 | $11.91 | $11.91 | $11.50 | $11.50 | $11.76 | $11.76 | 2,912,775 | $2,912,775.00 |
| 03-18-2026 | $12.13 | $12.13 | $12.19 | $12.19 | $11.83 | $11.83 | $11.85 | $11.85 | 3,134,716 | $3,134,716.00 |
| 03-17-2026 | $11.83 | $11.83 | $12.38 | $12.38 | $11.78 | $11.78 | $12.18 | $12.18 | 5,080,931 | $5,080,931.00 |
| 03-16-2026 | $11.54 | $11.54 | $11.89 | $11.89 | $11.40 | $11.40 | $11.89 | $11.89 | 2,819,650 | $2,819,650.00 |