Ecovyst

ECVT
🏛️ usa →
8.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 8.85 8.85 8.85 8.85 5.0K
09:38 8.85 8.85 8.81 8.81 1.6K
09:39 8.81 8.81 8.81 8.81 0.5K
09:41 8.81 8.81 8.79 8.79 3.9K
09:42 8.78 8.79 8.78 8.79 5.2K
09:45 8.81 8.82 8.81 8.82 0.7K
09:46 8.83 8.86 8.83 8.86 6.9K
09:48 8.87 8.88 8.87 8.88 4.7K
09:49 8.87 8.87 8.87 8.87 4.7K
09:53 8.83 8.83 8.83 8.83 4.3K
09:56 8.84 8.85 8.84 8.85 1.6K
09:57 8.85 8.85 8.85 8.85 0.5K
09:58 8.85 8.85 8.85 8.85 1.3K
10:00 8.86 8.86 8.86 8.86 4.4K
10:01 8.85 8.87 8.85 8.87 5.3K
10:03 8.87 8.87 8.86 8.86 0.9K
10:04 8.87 8.87 8.87 8.87 1.7K
10:06 8.86 8.86 8.86 8.86 1.3K
10:08 8.86 8.86 8.86 8.86 1.6K
10:10 8.86 8.86 8.86 8.86 1.3K
10:11 8.85 8.85 8.85 8.85 2.1K
10:13 8.85 8.85 8.85 8.85 2.5K
10:15 8.85 8.85 8.85 8.85 1.7K
10:16 8.85 8.85 8.85 8.85 0.9K
10:17 8.86 8.86 8.86 8.86 2.9K
10:19 8.87 8.87 8.87 8.87 0.3K
10:20 8.87 8.90 8.87 8.90 7.6K
10:21 8.89 8.89 8.89 8.89 0.8K
10:24 8.89 8.89 8.89 8.89 3.4K
10:26 8.89 8.89 8.89 8.89 2.0K
10:27 8.88 8.88 8.88 8.88 1.1K
10:28 8.88 8.88 8.88 8.88 0.2K
10:29 8.87 8.87 8.87 8.87 1.7K
10:30 8.86 8.86 8.86 8.86 1.5K
10:32 8.86 8.86 8.86 8.86 4.8K
10:38 8.83 8.83 8.83 8.83 0.1K
10:39 8.83 8.83 8.83 8.83 2.5K
10:40 8.82 8.82 8.82 8.82 1.6K
10:41 8.83 8.83 8.83 8.82 1.6K
10:44 8.82 8.82 8.82 8.82 1.8K
10:47 8.81 8.81 8.81 8.81 7.1K
10:50 8.81 8.81 8.81 8.81 0.1K
10:51 8.81 8.81 8.81 8.81 3.3K
10:52 8.81 8.81 8.81 8.81 1.9K
10:53 8.80 8.80 8.80 8.80 1.2K
10:58 8.80 8.80 8.80 8.80 3.9K
10:59 8.82 8.82 8.82 8.82 8.9K
11:00 8.83 8.83 8.83 8.82 1.1K
11:03 8.83 8.83 8.83 8.82 0.3K
11:04 8.82 8.82 8.82 8.82 2.1K
11:05 8.81 8.81 8.81 8.81 4.5K
11:08 8.81 8.81 8.81 8.81 1.7K
11:09 8.81 8.82 8.81 8.82 3.0K
11:10 8.81 8.81 8.81 8.81 2.8K
11:12 8.81 8.81 8.81 8.81 1.1K
11:13 8.81 8.81 8.81 8.81 0.1K
11:14 8.81 8.81 8.81 8.81 0.1K
11:15 8.81 8.81 8.81 8.81 0.4K
11:16 8.81 8.81 8.81 8.81 0.3K
11:17 8.81 8.82 8.81 8.82 3.2K
11:20 8.82 8.82 8.82 8.82 0.3K
11:22 8.82 8.82 8.82 8.82 1.9K
11:23 8.82 8.84 8.82 8.84 9.1K
11:24 8.85 8.85 8.85 8.85 0.9K
11:25 8.85 8.85 8.84 8.84 2.3K
11:26 8.84 8.84 8.84 8.84 0.4K
11:29 8.84 8.84 8.84 8.84 0.7K
11:30 8.84 8.84 8.84 8.84 0.1K
11:32 8.84 8.84 8.84 8.84 1.3K
11:33 8.84 8.84 8.84 8.84 0.3K
11:34 8.84 8.84 8.84 8.84 3.3K
11:35 8.83 8.84 8.83 8.84 16.8K
11:36 8.85 8.86 8.85 8.86 6.8K
11:37 8.87 8.87 8.85 8.86 21.5K
11:44 8.86 8.86 8.86 8.86 0.6K
11:46 8.86 8.86 8.86 8.86 0.7K
11:48 8.86 8.86 8.86 8.86 0.9K
11:49 8.85 8.85 8.85 8.85 1.9K
11:50 8.85 8.85 8.85 8.85 0.7K
11:51 8.85 8.85 8.85 8.85 2.5K
11:52 8.85 8.85 8.85 8.85 0.6K
11:55 8.85 8.85 8.85 8.85 2.7K
11:58 8.85 8.85 8.85 8.85 3.3K
12:02 8.85 8.85 8.85 8.85 0.6K
12:03 8.84 8.84 8.84 8.84 0.8K
12:04 8.84 8.84 8.84 8.84 1.9K
12:07 8.83 8.83 8.83 8.83 1.9K
12:08 8.83 8.83 8.83 8.82 0.6K
12:09 8.83 8.83 8.83 8.83 1.0K
12:10 8.83 8.83 8.83 8.82 1.8K
12:11 8.82 8.82 8.82 8.82 0.7K
12:13 8.82 8.82 8.82 8.82 0.3K
12:15 8.82 8.82 8.82 8.82 1.0K
12:18 8.81 8.81 8.81 8.81 0.9K
12:20 8.80 8.80 8.80 8.80 3.4K
12:21 8.81 8.81 8.81 8.81 0.9K
12:22 8.80 8.81 8.80 8.81 11.6K
12:25 8.81 8.81 8.81 8.81 0.5K
12:26 8.81 8.81 8.81 8.81 0.2K
12:27 8.81 8.81 8.81 8.81 1.4K
12:29 8.81 8.81 8.81 8.81 1.1K
12:30 8.81 8.81 8.81 8.81 4.4K
12:31 8.82 8.82 8.82 8.82 1.1K
12:32 8.82 8.82 8.82 8.82 3.2K
12:35 8.82 8.82 8.82 8.82 3.9K
12:40 8.81 8.81 8.81 8.81 3.0K
12:43 8.81 8.81 8.81 8.81 0.4K
12:44 8.80 8.80 8.80 8.80 0.8K
12:45 8.80 8.80 8.80 8.80 1.9K
12:49 8.79 8.79 8.79 8.79 0.2K
12:52 8.80 8.80 8.80 8.80 4.6K
12:55 8.79 8.79 8.79 8.79 0.3K
12:57 8.79 8.79 8.79 8.79 2.8K
12:59 8.79 8.79 8.79 8.79 1.6K
13:01 8.79 8.79 8.79 8.79 2.9K
13:03 8.78 8.78 8.78 8.78 1.0K
13:05 8.78 8.78 8.78 8.78 3.5K
13:08 8.79 8.79 8.79 8.79 2.5K
13:11 8.80 8.80 8.80 8.80 0.9K
13:14 8.80 8.80 8.80 8.80 4.8K
13:15 8.81 8.81 8.81 8.81 0.8K
13:17 8.81 8.81 8.81 8.81 1.7K
13:18 8.81 8.81 8.81 8.81 4.9K
13:22 8.80 8.80 8.80 8.80 0.7K
13:25 8.80 8.80 8.80 8.80 0.3K
13:26 8.80 8.80 8.80 8.80 2.0K
13:33 8.79 8.79 8.79 8.79 0.8K
13:34 8.78 8.78 8.78 8.78 0.5K
13:35 8.79 8.79 8.79 8.79 1.1K
13:39 8.79 8.79 8.79 8.79 1.0K
13:43 8.77 8.77 8.77 8.77 2.5K
13:44 8.78 8.78 8.78 8.78 0.8K
13:45 8.77 8.78 8.77 8.78 0.9K
13:47 8.78 8.78 8.78 8.78 3.0K
13:54 8.77 8.77 8.77 8.77 1.3K
13:58 8.77 8.77 8.77 8.77 1.2K
14:00 8.76 8.76 8.76 8.76 2.6K
14:03 8.76 8.76 8.76 8.76 0.1K
14:04 8.75 8.75 8.75 8.74 6.6K
14:05 8.74 8.74 8.74 8.74 3.0K
14:06 8.74 8.74 8.74 8.74 1.0K
14:07 8.74 8.74 8.74 8.74 4.5K
14:09 8.74 8.74 8.74 8.74 1.1K
14:10 8.74 8.74 8.74 8.74 0.7K
14:12 8.74 8.74 8.74 8.74 7.3K
14:13 8.75 8.75 8.75 8.74 0.4K
14:14 8.75 8.75 8.75 8.74 0.6K
14:15 8.75 8.76 8.75 8.76 7.6K
14:16 8.76 8.76 8.76 8.76 0.6K
14:17 8.76 8.77 8.76 8.77 4.6K
14:19 8.77 8.77 8.77 8.77 1.5K
14:22 8.77 8.77 8.77 8.77 3.0K
14:23 8.77 8.77 8.77 8.77 2.5K
14:24 8.77 8.77 8.77 8.77 0.6K
14:26 8.77 8.77 8.77 8.77 0.4K
14:27 8.76 8.76 8.76 8.76 1.8K
14:28 8.75 8.75 8.75 8.75 0.3K
14:29 8.76 8.76 8.76 8.76 0.7K
14:30 8.76 8.76 8.76 8.76 1.4K
14:32 8.75 8.75 8.75 8.75 0.4K
14:33 8.75 8.75 8.75 8.75 5.4K
14:37 8.75 8.75 8.75 8.75 0.5K
14:38 8.75 8.75 8.75 8.75 0.8K
14:39 8.75 8.76 8.75 8.76 3.5K
14:40 8.76 8.76 8.75 8.76 1.8K
14:41 8.76 8.76 8.76 8.76 0.7K
14:42 8.76 8.76 8.76 8.76 0.4K
14:43 8.76 8.76 8.76 8.76 0.3K
14:44 8.76 8.76 8.76 8.76 0.9K
14:45 8.76 8.81 8.76 8.81 18.0K
14:46 8.79 8.79 8.79 8.79 4.6K
14:49 8.79 8.79 8.78 8.78 1.0K
14:50 8.78 8.78 8.77 8.77 3.4K
14:52 8.78 8.78 8.78 8.78 1.2K
14:54 8.78 8.78 8.77 8.77 2.0K
14:55 8.77 8.78 8.77 8.78 3.1K
14:56 8.78 8.78 8.78 8.78 2.1K
14:59 8.78 8.78 8.78 8.78 0.2K
15:00 8.77 8.77 8.77 8.77 2.5K
15:01 8.77 8.77 8.77 8.77 2.7K
15:02 8.75 8.75 8.75 8.75 1.9K
15:04 8.75 8.75 8.75 8.74 0.3K
15:05 8.74 8.74 8.74 8.74 2.8K
15:07 8.74 8.74 8.74 8.74 2.6K
15:08 8.73 8.73 8.73 8.73 1.1K
15:09 8.73 8.73 8.73 8.73 2.3K
15:10 8.73 8.73 8.72 8.72 2.1K
15:11 8.72 8.72 8.72 8.72 0.2K
15:12 8.72 8.72 8.72 8.72 1.5K
15:13 8.72 8.73 8.72 8.73 4.2K
15:14 8.72 8.72 8.72 8.72 1.2K
15:15 8.72 8.72 8.72 8.72 1.3K
15:16 8.72 8.72 8.72 8.72 0.4K
15:17 8.72 8.72 8.72 8.72 1.5K
15:19 8.71 8.71 8.71 8.71 1.3K
15:20 8.72 8.72 8.72 8.72 0.3K
15:21 8.72 8.72 8.71 8.72 2.5K
15:22 8.71 8.71 8.71 8.71 0.5K
15:23 8.72 8.72 8.72 8.72 0.4K
15:24 8.72 8.72 8.72 8.72 1.3K
15:25 8.72 8.72 8.72 8.72 0.6K
15:26 8.72 8.72 8.72 8.72 1.8K
15:27 8.72 8.72 8.72 8.72 1.8K
15:28 8.71 8.72 8.71 8.72 1.0K
15:29 8.74 8.74 8.74 8.74 12.8K
15:30 8.74 8.74 8.74 8.74 0.7K
15:31 8.75 8.75 8.75 8.74 3.8K
15:32 8.75 8.75 8.75 8.75 0.5K
15:33 8.75 8.75 8.75 8.74 0.8K
15:34 8.74 8.74 8.74 8.74 5.3K
15:35 8.73 8.73 8.73 8.73 3.3K
15:36 8.73 8.73 8.73 8.73 1.9K
15:37 8.73 8.73 8.72 8.72 0.8K
15:38 8.73 8.74 8.73 8.74 5.9K
15:39 8.73 8.74 8.73 8.74 10.0K
15:40 8.74 8.74 8.73 8.73 1.1K
15:41 8.74 8.74 8.74 8.74 2.9K
15:43 8.74 8.74 8.73 8.73 1.1K
15:44 8.74 8.74 8.72 8.72 9.4K
15:45 8.73 8.73 8.73 8.73 17.0K
15:46 8.74 8.74 8.74 8.74 1.6K
15:47 8.74 8.74 8.74 8.74 1.2K
15:48 8.73 8.73 8.73 8.73 10.0K
15:49 8.74 8.74 8.74 8.74 2.9K
15:50 8.74 8.74 8.74 8.74 1.7K
15:51 8.74 8.74 8.73 8.73 6.2K
15:52 8.74 8.74 8.74 8.74 2.3K
15:53 8.74 8.74 8.74 8.74 4.5K
15:54 8.74 8.74 8.73 8.74 18.7K
15:55 8.74 8.75 8.73 8.74 32.0K
15:56 8.74 8.74 8.74 8.74 12.3K
15:57 8.74 8.74 8.73 8.74 34.9K
15:58 8.74 8.74 8.73 8.74 14.2K
15:59 8.73 8.74 8.73 8.74 215.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available