ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ecovyst Inc. Common Stock (NY:ECVT)

9.815 -0.055 (-0.56%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 9.980 10.00 9.855 9.870 812,863 -0.09(-0.90%)
Dec 29, 2025 9.890 10.00 9.845 9.960 1,197,677 +0.00(+0.00%)
Dec 26, 2025 9.790 10.01 9.790 9.960 1,135,114 +0.14(+1.43%)
Dec 24, 2025 9.660 9.840 9.615 9.820 613,683 +0.16(+1.66%)
Dec 23, 2025 9.690 9.790 9.490 9.660 1,115,268 +0.00(+0.00%)
Dec 22, 2025 9.620 9.690 9.545 9.660 1,522,100 +0.07(+0.73%)
Dec 19, 2025 9.530 9.610 9.445 9.590 2,210,030 +0.05(+0.52%)
Dec 18, 2025 9.470 9.605 9.355 9.540 1,692,020 +0.15(+1.60%)
Dec 17, 2025 9.240 9.530 9.210 9.390 1,993,938 +0.16(+1.73%)
Dec 16, 2025 9.300 9.350 9.160 9.230 959,351 -0.08(-0.86%)
Dec 15, 2025 9.160 9.365 9.120 9.310 1,602,331 +0.15(+1.64%)
Dec 12, 2025 9.360 9.360 9.140 9.160 1,230,849 -0.12(-1.29%)
Dec 11, 2025 9.040 9.300 9.035 9.280 1,763,955 +0.24(+2.65%)
Dec 10, 2025 8.760 9.130 8.700 9.040 2,235,857 +0.29(+3.31%)
Dec 09, 2025 8.510 8.750 8.510 8.750 1,293,505 +0.20(+2.34%)
Dec 08, 2025 8.800 8.800 8.350 8.550 1,449,705 -0.19(-2.17%)
Dec 05, 2025 8.550 8.755 8.495 8.740 2,454,878 +0.21(+2.46%)
Dec 04, 2025 9.020 9.080 8.470 8.530 4,932,592 -0.53(-5.85%)
Dec 03, 2025 9.080 9.230 9.000 9.060 1,598,175 +0.02(+0.22%)
Dec 02, 2025 9.340 9.340 9.030 9.040 1,564,436 -0.19(-2.06%)
Dec 01, 2025 9.150 9.340 9.110 9.230 1,243,302 +0.03(+0.33%)
Nov 28, 2025 9.140 9.255 9.050 9.200 641,110 +0.07(+0.77%)
Nov 26, 2025 8.820 9.205 8.800 9.130 1,546,656 +0.22(+2.47%)
Nov 25, 2025 8.620 8.980 8.580 8.910 1,361,384 +0.35(+4.09%)
Nov 24, 2025 8.420 8.645 8.375 8.560 1,573,431 +0.17(+2.03%)
Nov 21, 2025 8.210 8.500 8.200 8.390 1,514,154 +0.25(+3.07%)
Nov 20, 2025 8.450 8.555 8.115 8.140 953,028 -0.24(-2.86%)
Nov 19, 2025 8.350 8.490 8.290 8.380 875,179 +0.06(+0.72%)
Nov 18, 2025 8.230 8.370 8.175 8.320 1,010,910 +0.01(+0.12%)
Nov 17, 2025 8.570 8.665 8.260 8.310 971,499 -0.25(-2.92%)
Nov 14, 2025 8.510 8.665 8.490 8.560 1,033,719 -0.03(-0.35%)
Nov 13, 2025 8.630 8.865 8.475 8.590 1,058,542 -0.12(-1.38%)
Nov 12, 2025 8.820 8.910 8.690 8.710 960,964 -0.04(-0.46%)
Nov 11, 2025 8.540 8.760 8.490 8.750 1,019,853 +0.17(+1.98%)
Nov 10, 2025 8.470 8.730 8.390 8.580 1,077,444 +0.14(+1.66%)
Nov 07, 2025 8.370 8.630 8.315 8.440 1,345,303 +0.09(+1.08%)
Nov 06, 2025 8.400 8.470 8.260 8.350 1,196,930 -0.11(-1.30%)
Nov 05, 2025 7.920 8.500 7.845 8.460 1,733,300 +0.62(+7.91%)
Nov 04, 2025 7.620 7.925 7.410 7.840 1,825,100 -0.43(-5.20%)
Nov 03, 2025 8.170 8.290 8.050 8.270 1,257,445 +0.08(+0.98%)
Oct 31, 2025 8.150 8.230 8.110 8.190 723,838 +0.01(+0.12%)
Oct 30, 2025 8.210 8.340 8.180 8.180 589,836 -0.12(-1.45%)
Oct 29, 2025 8.350 8.500 8.235 8.300 711,662 -0.03(-0.36%)
Oct 28, 2025 8.320 8.350 8.250 8.330 631,462 +0.01(+0.12%)
Oct 27, 2025 8.460 8.560 8.320 8.320 637,999 -0.14(-1.65%)
Oct 24, 2025 8.510 8.550 8.440 8.460 479,858 +0.04(+0.48%)
Oct 23, 2025 8.210 8.420 8.170 8.420 771,820 +0.29(+3.57%)
Oct 22, 2025 8.120 8.230 8.090 8.130 754,113 -0.01(-0.12%)
Oct 21, 2025 8.160 8.265 8.090 8.140 712,363 -0.03(-0.37%)
Oct 20, 2025 8.160 8.250 8.100 8.170 571,851 +0.04(+0.49%)
Oct 17, 2025 8.050 8.140 7.870 8.130 1,313,369 -0.06(-0.73%)
Oct 16, 2025 8.370 8.450 8.105 8.190 1,227,145 -0.16(-1.92%)
Oct 15, 2025 8.410 8.530 8.275 8.350 815,753 +0.00(+0.00%)
Oct 14, 2025 8.150 8.440 8.150 8.350 1,059,989 +0.05(+0.60%)
Oct 13, 2025 8.250 8.330 8.170 8.300 711,912 +0.20(+2.47%)
Oct 10, 2025 8.290 8.325 8.020 8.100 1,015,178 -0.19(-2.29%)
Oct 09, 2025 8.360 8.435 8.235 8.290 702,639 -0.04(-0.48%)
Oct 08, 2025 8.400 8.400 8.260 8.330 682,194 +0.03(+0.36%)
Oct 07, 2025 8.460 8.490 8.285 8.300 1,035,239 -0.15(-1.78%)
Oct 06, 2025 8.750 8.750 8.440 8.450 870,982 -0.16(-1.86%)
Oct 03, 2025 8.870 8.920 8.430 8.610 2,709,877 -0.23(-2.60%)
Oct 02, 2025 8.590 8.850 8.565 8.840 1,178,519 +0.27(+3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.