Stockscreener 앱 받기
6.63
0.30%
0.02
시간 외 거래:
6.63
Ecovyst Inc 주식 (ECVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.72 | $6.48 | $0.245 | 1,231,843.0 | +0.30% |
| 2025-05-02 | $6.61 | $6.29 | $0.315 | 2,308,028.0 | +6.79% |
| 2025-05-01 | $6.54 | $5.84 | $0.705 | 1,992,054.0 | +3.51% |
| 2025-04-30 | $6.05 | $5.67 | $0.375 | 1,422,329.0 | +1.87% |
| 2025-04-29 | $5.87 | $5.72 | $0.145 | 1,051,330.0 | +1.56% |
| 2025-04-28 | $5.95 | $5.73 | $0.22 | 762,168.0 | -1.37% |
| 2025-04-25 | $5.88 | $5.75 | $0.125 | 959,302.0 | -0.17% |
| 2025-04-24 | $5.95 | $5.71 | $0.235 | 727,207.0 | +2.09% |
| 2025-04-23 | $6.04 | $5.74 | $0.30 | 880,034.0 | -1.20% |
| 2025-04-22 | $5.94 | $5.71 | $0.225 | 788,064.0 | +0.34% |
| 2025-04-21 | $5.92 | $5.79 | $0.135 | 751,702.0 | -1.19% |
| 2025-04-17 | $5.97 | $5.83 | $0.146 | 624,427.0 | +0.86% |
| 2025-04-16 | $6.00 | $5.75 | $0.25 | 824,231.0 | -1.36% |
| 2025-04-15 | $5.97 | $5.84 | $0.125 | 853,997.0 | -0.17% |
| 2025-04-14 | $6.01 | $5.83 | $0.185 | 639,678.0 | +0.51% |
| 2025-04-11 | $5.92 | $5.62 | $0.305 | 685,920.0 | +3.16% |
| 2025-04-10 | $5.83 | $5.47 | $0.36 | 992,608.0 | -5.00% |
| 2025-04-09 | $6.10 | $5.24 | $0.86 | 1,154,867.0 | +12.57% |
| 2025-04-08 | $5.74 | $5.26 | $0.475 | 1,262,290.0 | -3.79% |
Ecovyst Inc 주식 (ECVT) 연도별 가격 이력
이 심층 분석에서는 Ecovyst Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecovyst Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecovyst Inc 주식 (ECVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.72 | $5.84 | $0.885 | 6,763,768.0 | +10.87% |
| 2025-04 | $6.48 | $5.24 | $1.24 | 21,673,461.0 | -3.55% |
| 2025-03 | $7.21 | $6.08 | $1.13 | 20,641,369.0 | -8.69% |
| 2025-02 | $8.53 | $6.71 | $1.82 | 15,903,808.0 | -12.50% |
| 2025-01 | $8.04 | $7.27 | $0.765 | 10,827,193.0 | +1.57% |
Ecovyst Inc 주식 (ECVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.67 | $7.17 | $1.50 | 16,658,461.0 | -5.66% |
| 2024-11 | $8.32 | $6.63 | $1.69 | 18,987,022.0 | +19.37% |
| 2024-10 | $6.84 | $6.08 | $0.755 | 20,901,972.0 | -2.77% |
| 2024-09 | $7.11 | $6.25 | $0.8658 | 16,064,187.0 | -4.60% |
| 2024-08 | $9.08 | $6.02 | $3.06 | 34,102,823.0 | -24.74% |
| 2024-07 | $9.91 | $8.69 | $1.22 | 13,394,962.0 | +6.35% |
| 2024-06 | $9.70 | $8.62 | $1.08 | 18,233,018.0 | -3.55% |
| 2024-05 | $10.57 | $9.09 | $1.48 | 14,651,107.0 | -1.38% |
| 2024-04 | $11.21 | $9.43 | $1.78 | 11,360,203.0 | -15.43% |
| 2024-03 | $11.35 | $8.88 | $2.47 | 23,567,019.0 | +15.54% |
| 2024-02 | $10.30 | $9.00 | $1.30 | 12,641,972.0 | +4.21% |
| 2024-01 | $9.96 | $8.70 | $1.26 | 12,534,531.0 | -5.22% |
Ecovyst Inc 주식 (ECVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.27 | $9.33 | $0.94 | 12,836,296.0 | +2.63% |
| 2023-11 | $9.88 | $8.26 | $1.62 | 14,952,768.0 | +3.48% |
| 2023-10 | $9.98 | $8.89 | $1.09 | 12,943,025.0 | -6.50% |
| 2023-09 | $10.61 | $9.63 | $0.97 | 14,521,579.0 | -3.91% |
| 2023-08 | $12.34 | $9.44 | $2.90 | 19,746,154.0 | -16.68% |
| 2023-07 | $12.35 | $11.16 | $1.19 | 13,971,048.0 | +7.24% |
| 2023-06 | $11.55 | $9.88 | $1.68 | 23,874,968.0 | +14.14% |
| 2023-05 | $11.59 | $9.85 | $1.74 | 28,842,947.0 | -11.54% |
| 2023-04 | $11.75 | $10.73 | $1.02 | 11,464,860.0 | +2.71% |
| 2023-03 | $11.19 | $9.95 | $1.24 | 30,342,102.0 | +10.06% |
| 2023-02 | $11.21 | $9.60 | $1.61 | 12,972,256.0 | -4.29% |
| 2023-01 | $10.72 | $8.72 | $2.00 | 13,049,895.0 | +18.40% |
2.04%
0.11%
자본화:
|
볼륨(24시간):