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)

9.390 +0.160 (+1.73%)

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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			8.330	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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecovyst Inc. Common Stock (NY:ECVT)

Historical Prices