MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECVT — Ecovyst Inc.
NYSEEcovyst Inc.
$10.12
+0.16(+1.61%)
- O
- 10.06
- H
- 10.19
- L
- 10.03
- V
- 1.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.12
Period Return+73.88%
Period High$15.09
Period Low$5.68
Avg Daily Volume1.58M
Total Trading Days365
ECVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.06 | $10.19 | $10.03 | $10.12 | +$0.16 | +1.61% | 1,076,629 | $10.11 | $10.03 $10.19 |
| Oct 1, 2026 | $9.76 | $10.02 | $9.56 | $9.96 | +$0.13 | +1.32% | 1,179,588 | $9.89 | $9.56 $10.02 |
| Sep 30, 2026 | $9.85 | $9.90 | $9.74 | $9.83 | +$0.03 | +0.31% | 1,079,138 | $9.82 | $9.74 $9.90 |
| Sep 29, 2026 | $10.00 | $10.05 | $9.80 | $9.80 | $-0.24 | -2.39% | 1,246,614 | $9.84 | $9.80 $10.05 |
| Sep 28, 2026 | $10.09 | $10.15 | $9.93 | $10.04 | $-0.10 | -0.99% | 917,512 | $10.04 | $9.93 $10.15 |
| Sep 25, 2026 | $10.15 | $10.26 | $10.08 | $10.14 | +$0.00 | +0.00% | 1,014,486 | $10.16 | $10.08 $10.26 |
| Sep 24, 2026 | $10.35 | $10.41 | $10.13 | $10.14 | $-0.19 | -1.84% | 860,837 | $10.17 | $10.13 $10.41 |
| Sep 23, 2026 | $10.45 | $10.56 | $10.33 | $10.33 | $-0.12 | -1.15% | 981,318 | $10.40 | $10.33 $10.56 |
| Sep 22, 2026 | $10.44 | $10.60 | $10.31 | $10.45 | +$0.06 | +0.58% | 1,128,874 | $10.45 | $10.31 $10.60 |
| Sep 21, 2026 | $10.48 | $10.49 | $10.35 | $10.39 | $-0.05 | -0.48% | 1,158,896 | $10.40 | $10.35 $10.49 |
| Sep 18, 2026 | $10.64 | $10.64 | $10.38 | $10.44 | $-0.20 | -1.88% | 3,153,202 | $10.44 | $10.38 $10.64 |
| Sep 17, 2026 | $10.86 | $10.91 | $10.59 | $10.64 | $-0.24 | -2.21% | 1,296,349 | $10.67 | $10.59 $10.91 |
| Sep 16, 2026 | $10.62 | $10.93 | $10.62 | $10.88 | +$0.34 | +3.23% | 1,904,493 | $10.82 | $10.62 $10.93 |
| Sep 15, 2026 | $10.23 | $10.71 | $10.12 | $10.54 | +$0.57 | +5.72% | 2,673,322 | $10.55 | $10.12 $10.71 |
| Sep 14, 2026 | $9.92 | $10.00 | $9.71 | $9.97 | +$0.05 | +0.50% | 1,283,915 | $9.90 | $9.71 $10.00 |
| Sep 11, 2026 | $10.12 | $10.20 | $9.89 | $9.92 | $-0.15 | -1.49% | 694,159 | $10.01 | $9.89 $10.20 |
| Sep 10, 2026 | $10.26 | $10.28 | $10.04 | $10.07 | $-0.18 | -1.76% | 861,865 | $10.09 | $10.04 $10.28 |
| Sep 9, 2026 | $10.22 | $10.36 | $10.21 | $10.25 | +$0.13 | +1.28% | 1,068,281 | $10.28 | $10.21 $10.36 |
| Sep 8, 2026 | $10.24 | $10.28 | $10.09 | $10.12 | $-0.09 | -0.88% | 1,372,016 | $10.16 | $10.09 $10.28 |
| Sep 4, 2026 | $10.17 | $10.23 | $10.11 | $10.21 | +$0.00 | +0.00% | 778,137 | $10.19 | $10.11 $10.23 |
| Sep 3, 2026 | $10.47 | $10.48 | $10.09 | $10.21 | $-0.16 | -1.54% | 901,235 | $10.18 | $10.09 $10.48 |
| Sep 2, 2026 | $10.06 | $10.48 | $10.02 | $10.37 | +$0.27 | +2.67% | 1,124,646 | $10.38 | $10.02 $10.48 |
| Sep 1, 2026 | $10.10 | $10.18 | $9.95 | $10.10 | $-0.07 | -0.69% | 1,196,664 | $10.09 | $9.95 $10.18 |
| Aug 31, 2026 | $10.13 | $10.33 | $10.07 | $10.17 | +$0.06 | +0.59% | 1,262,314 | $10.17 | $10.07 $10.33 |
| Aug 28, 2026 | $10.26 | $10.29 | $9.99 | $10.11 | $-0.04 | -0.39% | 1,335,585 | $10.09 | $9.99 $10.29 |
| Aug 27, 2026 | $10.14 | $10.24 | $10.10 | $10.15 | $-0.06 | -0.59% | 1,258,714 | $10.16 | $10.10 $10.24 |
| Aug 26, 2026 | $10.13 | $10.29 | $10.06 | $10.21 | +$0.08 | +0.79% | 1,049,874 | $10.16 | $10.06 $10.29 |
| Aug 25, 2026 | $10.14 | $10.23 | $10.04 | $10.13 | +$0.06 | +0.60% | 941,190 | $10.15 | $10.04 $10.23 |
| Aug 24, 2026 | $9.99 | $10.28 | $9.82 | $10.07 | $-0.37 | -3.54% | 1,668,721 | $10.05 | $9.82 $10.28 |
| Aug 21, 2026 | $10.37 | $10.49 | $10.27 | $10.44 | +$0.12 | +1.16% | 1,587,335 | $10.42 | $10.27 $10.49 |