Covista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	102.65	104.08	99.46	102.05	102.05	0.01%	265,360
Mar 5, 2026	100.36	102.24	100.01	102.04	102.04	1.39%	235,825
Mar 4, 2026	101.74	103.57	98.41	100.64	100.64	-2.01%	523,222
Mar 3, 2026	97.85	103.28	97.11	102.70	102.70	2.90%	336,398
Mar 2, 2026	96.82	100.14	96.08	99.81	99.81	1.85%	517,208
Feb 27, 2026	97.24	99.94	97.00	98.00	98.00	-0.77%	602,726
Feb 26, 2026	97.99	100.53	96.11	98.76	98.76	2.80%	383,425
Feb 25, 2026	99.19	100.42	94.22	96.07	96.07	-3.53%	484,118
Feb 24, 2026	98.53	99.80	94.11	99.59	99.59	1.07%	324,441
Feb 23, 2026	96.00	99.72	95.90	98.54	98.54	1.97%	683,150
Feb 20, 2026	97.37	99.14	96.48	96.64	96.64	-0.11%	422,107
Feb 19, 2026	96.62	97.88	95.30	96.75	96.75	-0.88%	483,819
Feb 18, 2026	95.12	97.89	95.12	97.61	97.61	2.11%	353,241
Feb 17, 2026	95.27	97.22	94.35	95.59	95.59	0.07%	336,034
Feb 13, 2026	93.45	96.20	92.60	95.52	95.52	2.80%	433,035
Feb 12, 2026	95.31	96.79	90.47	92.92	92.92	-2.36%	632,676
Feb 11, 2026	100.66	101.34	94.63	95.17	95.17	-5.62%	381,941
Feb 10, 2026	103.17	104.28	100.68	100.84	100.84	-1.73%	314,802
Feb 9, 2026	103.47	103.95	100.86	102.62	102.62	-1.78%	379,584
Feb 6, 2026	104.97	105.99	103.72	104.48	104.48	1.22%	332,719
Feb 5, 2026	100.99	103.85	100.11	103.22	103.22	2.76%	450,328
Feb 4, 2026	98.76	101.73	97.79	100.45	100.45	1.05%	538,543
Feb 3, 2026	104.62	105.39	97.24	99.41	99.41	-5.93%	795,271
Feb 2, 2026	103.87	107.26	102.91	105.68	105.68	2.06%	546,424
Jan 30, 2026	108.33	109.84	103.23	103.55	103.55	-3.92%	835,084
Jan 29, 2026	121.79	124.60	102.16	107.78	107.78	-7.02%	1,516,620
Jan 28, 2026	117.14	117.78	114.28	115.92	115.92	0.61%	790,052
Jan 27, 2026	117.99	118.83	114.70	115.22	115.22	-2.52%	606,992
Jan 26, 2026	121.45	121.82	116.98	118.20	118.20	-2.54%	442,367
Jan 23, 2026	121.95	122.31	119.14	121.28	121.28	-0.32%	296,987
Jan 22, 2026	122.19	124.11	120.55	121.67	121.67	0.07%	248,012
Jan 21, 2026	119.46	122.24	118.74	121.59	121.59	2.81%	309,147
Jan 20, 2026	115.69	118.40	115.50	118.27	118.27	1.22%	266,423
Jan 16, 2026	117.83	118.00	115.91	116.85	116.85	-0.46%	313,170
Jan 15, 2026	115.67	120.53	114.96	117.39	117.39	2.35%	468,163
Jan 14, 2026	114.01	115.73	112.09	114.69	114.69	0.11%	360,389
Jan 13, 2026	116.34	116.38	113.13	114.56	114.56	-1.28%	231,101
Jan 12, 2026	113.12	116.42	112.28	116.05	116.05	2.18%	382,881
Jan 9, 2026	112.11	113.87	111.31	113.57	113.57	0.40%	210,948
Jan 8, 2026	109.75	113.12	109.75	113.12	113.12	2.88%	313,046
Jan 7, 2026	111.05	111.05	108.53	109.95	109.95	-0.52%	275,492
Jan 6, 2026	109.33	111.55	108.14	110.53	110.53	0.87%	375,562
Jan 5, 2026	104.23	113.11	104.23	109.58	109.58	4.89%	485,396
Jan 2, 2026	103.47	105.23	103.11	104.47	104.47	0.97%	301,591
Dec 31, 2025	103.82	104.11	103.09	103.47	103.47	-0.51%	331,092
Dec 30, 2025	104.52	104.74	103.59	104.00	104.00	-0.51%	322,201
Dec 29, 2025	104.34	104.64	103.55	104.53	104.53	-0.14%	345,147
Dec 26, 2025	103.58	104.90	103.01	104.68	104.68	0.98%	323,028
Dec 24, 2025	102.81	104.17	102.77	103.66	103.66	0.04%	186,466
Dec 23, 2025	102.64	104.20	102.36	103.62	103.62	0.87%	436,752
Dec 22, 2025	100.34	102.78	99.27	102.73	102.73	2.12%	381,287
Dec 19, 2025	100.51	101.75	99.59	100.60	100.60	1.21%	859,202
Dec 18, 2025	100.62	101.59	98.97	99.40	99.40	-0.60%	495,595
Dec 17, 2025	100.12	101.68	99.50	100.00	100.00	-0.32%	497,310
Dec 16, 2025	98.23	102.32	98.02	100.32	100.32	2.62%	782,109
Dec 15, 2025	96.36	99.56	95.59	97.76	97.76	5.25%	540,380
Dec 12, 2025	93.87	94.63	92.50	92.88	92.88	-0.24%	487,179
Dec 11, 2025	93.27	94.40	92.56	93.10	93.10	0.09%	633,544
Dec 10, 2025	93.67	94.87	92.68	93.02	93.02	-1.15%	530,446
Dec 9, 2025	93.19	94.61	92.78	94.10	94.10	0.58%	532,939
Dec 8, 2025	94.54	95.00	93.52	93.56	93.56	-1.04%	538,894
Dec 5, 2025	96.02	96.90	92.80	94.54	94.54	-1.63%	559,860
Dec 4, 2025	95.01	96.62	94.46	96.11	96.11	1.87%	627,911
Dec 3, 2025	93.81	96.26	93.81	94.35	94.35	0.08%	801,128
Dec 2, 2025	94.25	95.91	93.96	94.27	94.27	0.47%	673,010
Dec 1, 2025	91.35	95.53	90.57	93.83	93.83	1.37%	545,936
Nov 28, 2025	92.43	93.71	92.18	92.56	92.56	0.08%	256,337
Nov 26, 2025	90.37	93.74	90.37	92.49	92.49	3.21%	657,990
Nov 25, 2025	89.91	92.36	89.02	89.61	89.61	0.28%	1,100,038
Nov 24, 2025	93.59	93.99	86.97	89.36	89.36	-4.29%	1,682,719
Nov 21, 2025	93.95	95.52	91.94	93.37	93.37	-0.44%	755,592
Nov 20, 2025	95.96	96.42	93.68	93.78	93.78	-2.11%	609,155
Nov 19, 2025	96.02	96.67	95.21	95.80	95.80	0.05%	491,156
Nov 18, 2025	94.25	96.67	94.25	95.75	95.75	2.10%	499,035
Nov 17, 2025	96.44	96.96	93.52	93.78	93.78	-2.79%	516,525
Nov 14, 2025	94.87	98.31	94.55	96.47	96.47	0.22%	523,087
Nov 13, 2025	96.47	98.09	95.20	96.26	96.26	-0.62%	600,754
Nov 12, 2025	96.02	98.21	95.19	96.86	96.86	0.36%	699,633
Nov 11, 2025	94.98	97.07	94.19	96.51	96.51	1.39%	529,971
Nov 10, 2025	95.50	97.32	94.07	95.19	95.19	0.32%	484,348
Nov 7, 2025	94.52	96.91	93.62	94.89	94.89	-0.26%	703,165
Nov 6, 2025	98.19	100.30	94.93	95.14	95.14	-2.41%	791,786
Nov 5, 2025	95.47	99.05	93.68	97.49	97.49	5.71%	1,071,332
Nov 4, 2025	94.94	96.49	91.03	92.22	92.22	-3.54%	1,211,082
Nov 3, 2025	99.00	99.81	92.74	95.60	95.60	-2.47%	1,884,866
Oct 31, 2025	130.57	135.99	94.29	98.02	98.02	-30.86%	3,507,431
Oct 30, 2025	141.60	145.44	140.55	141.77	141.77	0.52%	494,656
Oct 29, 2025	151.24	152.12	139.14	141.04	141.04	-8.40%	639,778
Oct 28, 2025	153.67	154.91	152.00	153.98	153.98	0.09%	156,616
Oct 27, 2025	153.08	154.43	151.52	153.84	153.84	0.57%	185,887
Oct 24, 2025	153.70	156.26	152.52	152.97	152.97	-0.05%	205,374
Oct 23, 2025	152.09	153.69	150.40	153.04	153.04	0.53%	195,664
Oct 22, 2025	153.77	154.95	150.24	152.24	152.24	-0.55%	218,722
Oct 21, 2025	153.09	153.99	150.99	153.08	153.08	-0.01%	254,728
Oct 20, 2025	151.33	153.84	150.18	153.10	153.10	1.17%	194,730
Oct 17, 2025	147.00	151.55	144.30	151.33	151.33	2.53%	230,380
Oct 16, 2025	148.62	150.91	147.02	147.60	147.60	-0.69%	276,194
Oct 15, 2025	150.35	152.65	148.01	148.62	148.62	-0.74%	309,529
Oct 14, 2025	144.51	149.97	143.77	149.73	149.73	3.18%	364,101
Oct 13, 2025	142.54	145.61	142.47	145.11	145.11	1.77%	267,998