Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ecovyst Inc. Common Stock (NY:ECVT)

8.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2025	8.730	8.950	8.665	8.730	1,863,671	-0.06(-0.68%)
Aug 11, 2025	8.510	8.850	8.510	8.790	2,309,670	+0.33(+3.90%)
Aug 08, 2025	8.160	8.595	8.040	8.460	3,948,174	+0.26(+3.17%)
Aug 07, 2025	8.260	8.625	8.050	8.200	3,241,932	-0.19(-2.26%)
Aug 06, 2025	8.520	8.520	8.335	8.390	1,457,466	-0.08(-0.94%)
Aug 05, 2025	8.380	8.535	8.340	8.470	1,425,152	+0.19(+2.29%)
Aug 04, 2025	8.500	8.585	8.195	8.280	1,136,049	-0.16(-1.90%)
Aug 01, 2025	8.420	8.530	8.340	8.440	1,912,283	-0.17(-1.97%)
Jul 31, 2025	8.610	8.695	8.420	8.610	1,504,519	-0.04(-0.46%)
Jul 30, 2025	8.820	8.935	8.650	8.650	2,748,445	-0.17(-1.93%)
Jul 29, 2025	8.960	8.960	8.710	8.820	1,839,507	-0.03(-0.34%)
Jul 28, 2025	8.990	9.059	8.790	8.850	1,354,590	-0.14(-1.56%)
Jul 25, 2025	8.790	9.070	8.730	8.990	1,835,209	+0.20(+2.28%)
Jul 24, 2025	8.720	8.810	8.640	8.790	1,518,995	+0.00(+0.00%)
Jul 23, 2025	8.830	8.940	8.765	8.790	731,555	-0.04(-0.45%)
Jul 22, 2025	8.830	8.975	8.770	8.830	1,364,577	+0.00(+0.00%)
Jul 21, 2025	8.680	8.850	8.620	8.830	2,141,689	+0.23(+2.67%)
Jul 18, 2025	8.750	8.750	8.525	8.600	943,506	-0.17(-1.94%)
Jul 17, 2025	8.720	8.800	8.600	8.770	1,019,450	+0.06(+0.69%)
Jul 16, 2025	8.630	8.830	8.540	8.710	2,303,902	+0.07(+0.81%)
Jul 15, 2025	8.860	8.860	8.630	8.640	1,627,720	-0.13(-1.48%)
Jul 14, 2025	8.640	8.770	8.605	8.770	963,448	+0.09(+1.04%)
Jul 11, 2025	8.730	8.780	8.515	8.680	1,461,189	-0.17(-1.92%)
Jul 10, 2025	8.640	8.895	8.595	8.850	1,484,649	+0.17(+1.96%)
Jul 09, 2025	8.550	8.700	8.385	8.680	1,576,691	+0.16(+1.88%)
Jul 08, 2025	8.750	8.790	8.505	8.520	1,503,192	-0.14(-1.62%)
Jul 07, 2025	8.360	8.720	8.330	8.660	2,570,983	+0.26(+3.10%)
Jul 03, 2025	8.310	8.450	8.200	8.400	853,685	+0.10(+1.20%)
Jul 02, 2025	7.750	8.400	7.710	8.300	3,470,742	+0.70(+9.21%)
Jul 01, 2025	7.600	7.760	7.385	7.600	7,833,385	-0.63(-7.65%)
Jun 30, 2025	8.590	8.645	8.200	8.230	1,551,606	-0.35(-4.08%)
Jun 27, 2025	8.550	8.640	8.460	8.580	2,164,126	+0.13(+1.54%)
Jun 26, 2025	8.390	8.570	8.390	8.450	1,121,956	+0.03(+0.36%)
Jun 25, 2025	8.240	8.570	8.215	8.420	1,768,450	+0.19(+2.31%)
Jun 24, 2025	8.180	8.385	8.180	8.230	878,378	+0.09(+1.11%)
Jun 23, 2025	7.990	8.150	7.980	8.140	971,432	+0.14(+1.75%)
Jun 20, 2025	8.060	8.065	7.940	8.000	1,187,698	+0.00(+0.00%)
Jun 18, 2025	7.930	8.195	7.930	8.000	1,070,341	+0.02(+0.25%)
Jun 17, 2025	7.870	8.055	7.870	7.980	810,790	+0.01(+0.13%)
Jun 16, 2025	7.940	8.070	7.940	7.970	859,204	+0.10(+1.27%)
Jun 13, 2025	7.840	8.120	7.810	7.870	2,000,559	-0.14(-1.75%)
Jun 12, 2025	8.110	8.236	7.970	8.010	1,259,939	-0.23(-2.79%)
Jun 11, 2025	8.200	8.260	8.085	8.240	823,141	+0.11(+1.35%)
Jun 10, 2025	8.050	8.270	8.019	8.130	988,600	+0.11(+1.37%)
Jun 09, 2025	8.030	8.205	8.020	8.020	974,646	+0.03(+0.38%)
Jun 06, 2025	8.190	8.255	7.870	7.990	1,476,882	-0.03(-0.37%)
Jun 05, 2025	7.980	8.045	7.825	8.020	1,248,604	+0.10(+1.26%)
Jun 04, 2025	7.580	7.955	7.580	7.920	2,008,612	+0.32(+4.21%)
Jun 03, 2025	7.420	7.670	7.350	7.600	997,835	+0.17(+2.29%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecovyst Inc. Common Stock (NY:ECVT)

Historical Prices