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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.34 10.36 10.22 10.24 0.1M
2021-12-30 10.27 10.44 10.16 10.35 0.2M
2021-12-29 10.27 10.35 10.21 10.23 0.2M
2021-12-28 10.30 10.57 10.30 10.35 0.2M
2021-12-27 10.27 10.40 10.16 10.27 0.3M
2021-12-23 10.13 10.24 10.01 10.22 0.5M
2021-12-22 10.06 10.18 9.95 10.04 0.3M
2021-12-21 9.77 10.02 9.77 10.02 0.5M
2021-12-20 9.79 9.88 9.55 9.78 1.2M
2021-12-17 9.63 10.00 9.60 9.97 0.8M
2021-12-16 10.07 10.18 9.68 9.74 0.5M
2021-12-15 9.58 10.07 9.54 10.00 0.6M
2021-12-14 9.77 9.93 9.62 9.66 0.4M
2021-12-13 9.71 9.97 9.58 9.80 0.6M
2021-12-10 9.70 9.81 9.59 9.81 0.3M
2021-12-09 9.45 9.63 9.38 9.61 0.4M
2021-12-08 9.56 9.69 9.49 9.57 0.3M
2021-12-07 10.03 10.16 9.51 9.55 0.5M
2021-12-06 9.83 10.06 9.74 9.88 0.7M
2021-12-03 9.82 9.85 9.51 9.68 0.9M
2021-12-02 9.61 9.91 9.55 9.85 0.9M
2021-12-01 9.87 9.93 9.54 9.56 0.6M
2021-11-30 9.60 9.69 9.48 9.57 0.7M
2021-11-29 9.73 9.84 9.58 9.77 0.7M
2021-11-26 9.50 9.88 9.47 9.79 0.5M
2021-11-24 9.92 10.03 9.73 9.88 0.8M
2021-11-23 9.91 10.32 9.91 9.93 0.9M
2021-11-22 9.77 10.12 9.52 9.94 1.3M
2021-11-19 9.48 9.89 9.12 9.71 5.4M
2021-11-18 10.61 10.79 10.23 10.67 1.1M
2021-11-17 11.29 11.83 10.55 10.73 1.2M
2021-11-16 12.75 12.77 12.58 12.72 0.3M
2021-11-15 12.93 12.94 12.75 12.85 0.2M
2021-11-12 12.79 13.00 12.79 12.96 0.2M
2021-11-11 12.77 12.86 12.61 12.75 0.3M
2021-11-10 12.95 13.20 12.75 12.77 0.2M
2021-11-09 13.39 13.79 12.89 13.19 0.4M
2021-11-08 12.35 12.46 12.26 12.33 0.2M
2021-11-05 12.02 12.38 11.91 12.22 0.3M
2021-11-04 11.88 11.92 11.68 11.89 0.3M
2021-11-03 11.79 12.02 11.72 11.91 0.3M
2021-11-02 11.80 11.97 11.65 11.83 0.2M
2021-11-01 11.66 11.91 11.66 11.78 0.2M
2021-10-29 11.79 11.81 11.58 11.68 0.2M
2021-10-28 11.35 11.83 11.35 11.78 0.2M
2021-10-27 11.50 11.50 11.24 11.30 0.2M
2021-10-26 11.46 11.62 11.37 11.53 0.2M
2021-10-25 11.40 11.61 11.33 11.45 0.3M
2021-10-22 11.36 11.50 11.30 11.36 0.2M
2021-10-21 11.44 11.44 11.28 11.29 0.2M
2021-10-20 11.44 11.45 11.31 11.44 0.1M
2021-10-19 11.55 11.55 11.35 11.38 0.2M
2021-10-18 11.63 11.70 11.49 11.55 0.1M
2021-10-15 12.20 12.20 11.65 11.67 0.2M
2021-10-14 11.70 11.92 11.65 11.85 0.1M
2021-10-13 11.47 11.53 11.27 11.52 0.1M
2021-10-12 11.43 11.49 11.34 11.40 0.1M
2021-10-11 11.56 11.69 11.41 11.41 0.1M
2021-10-08 11.60 11.70 11.54 11.56 0.1M
2021-10-07 11.65 11.69 11.59 11.65 0.2M
2021-10-06 11.60 11.66 11.35 11.54 0.1M
2021-10-05 11.75 11.95 11.64 11.73 0.2M
2021-10-04 11.86 12.07 11.72 11.75 0.1M
2021-10-01 11.69 12.08 11.61 11.96 0.2M
2021-09-30 12.20 12.20 11.66 11.66 0.2M
2021-09-29 11.89 12.09 11.76 12.07 0.2M
2021-09-28 12.00 12.09 11.89 11.94 0.1M
2021-09-27 11.79 12.25 11.76 12.10 0.2M
2021-09-24 11.77 11.91 11.68 11.79 0.1M
2021-09-23 11.71 11.93 11.64 11.89 0.2M
2021-09-22 11.46 11.81 11.46 11.56 0.2M
2021-09-21 11.56 11.58 11.33 11.41 0.3M
2021-09-20 11.53 11.58 11.34 11.50 0.2M
2021-09-17 12.13 12.13 11.68 11.84 0.5M
2021-09-16 12.25 12.25 11.92 12.09 0.2M
2021-09-15 12.00 12.27 11.95 12.24 0.2M
2021-09-14 12.44 12.44 11.97 12.00 0.2M
2021-09-13 12.49 12.55 12.29 12.30 0.2M
2021-09-10 12.67 12.74 12.40 12.41 0.2M
2021-09-09 12.77 12.92 12.64 12.64 0.2M
2021-09-08 12.81 12.81 12.57 12.75 0.2M
2021-09-07 13.24 13.36 12.81 12.84 0.3M
2021-09-03 13.35 13.41 13.17 13.29 0.2M
2021-09-02 13.07 13.48 13.02 13.37 0.4M
2021-09-01 12.93 13.22 12.68 13.07 0.2M
2021-08-31 13.22 13.22 12.89 13.01 0.3M
2021-08-30 12.90 13.36 12.77 13.22 0.6M
2021-08-27 12.38 12.94 12.33 12.88 0.3M
2021-08-26 12.31 12.50 12.19 12.32 0.3M
2021-08-25 12.37 12.45 12.27 12.33 0.2M
2021-08-24 11.95 12.40 11.94 12.36 0.7M
2021-08-23 12.28 12.33 11.88 11.96 0.4M
2021-08-20 12.19 12.38 12.12 12.22 0.3M
2021-08-19 12.36 12.55 12.13 12.28 0.4M
2021-08-18 12.57 12.71 12.43 12.52 0.2M
2021-08-17 12.45 12.68 12.45 12.60 0.2M
2021-08-16 12.88 12.88 12.52 12.74 0.3M
2021-08-13 12.82 12.98 12.60 12.91 0.3M
2021-08-12 13.18 13.20 12.78 13.02 0.5M
2021-08-11 13.91 14.29 12.84 13.26 1.1M
2021-08-10 16.37 17.29 16.23 16.87 1.8M
2021-08-09 16.73 16.81 16.15 16.28 0.6M
2021-08-06 16.00 16.35 15.74 15.90 0.4M
2021-08-05 16.00 17.01 15.48 15.83 0.3M
2021-08-04 15.96 16.24 15.67 15.77 0.3M
2021-08-03 15.65 16.27 15.41 16.20 0.1M