Skip to main content
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
127.53
+3.37 (2.71%)
At close: Jun 26, 2026, 4:00 PM EDT
129.16
+1.63 (1.28%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.89128.37122.34127.53127.532.71%891,456
Jun 25, 2026123.22127.48122.35124.16124.161.10%349,587
Jun 24, 2026120.49123.10120.05122.81122.811.72%275,019
Jun 23, 2026119.21122.81119.21120.73120.731.22%309,693
Jun 22, 2026118.30120.26117.16119.28119.280.18%471,505
Jun 18, 2026116.70119.42115.50119.07119.071.47%476,907
Jun 17, 2026117.77119.19115.96117.34117.34-0.47%277,494
Jun 16, 2026118.53119.02115.18117.89117.890.20%406,306
Jun 15, 2026125.96127.16117.07117.65117.65-8.37%374,279
Jun 12, 2026131.01132.80127.89128.40128.40-2.65%294,566
Jun 11, 2026132.00132.90130.00131.89131.891.26%201,475
Jun 10, 2026126.74130.50126.10130.25130.253.31%237,736
Jun 9, 2026126.40127.20124.59126.08126.08-0.20%173,093
Jun 8, 2026126.96129.04126.12126.33126.33-0.25%228,517
Jun 5, 2026125.64128.05124.96126.65126.651.77%286,989
Jun 4, 2026124.67126.92123.77124.45124.451.13%242,445
Jun 3, 2026124.11124.11119.68123.06123.060.65%350,848
Jun 2, 2026122.00124.90121.06122.26122.260.16%197,524
Jun 1, 2026117.00122.70116.39122.07122.073.62%326,635
May 29, 2026120.89121.27117.45117.80117.80-2.75%471,637
May 28, 2026123.12123.63121.02121.13121.13-1.15%240,614
May 27, 2026123.81126.00122.13122.54122.54-1.39%284,656
May 26, 2026123.91125.55122.43124.27124.27-0.70%234,924
May 22, 2026124.21125.63122.46125.15125.150.86%248,547
May 21, 2026124.84124.84120.88124.08124.08-1.53%239,700
May 20, 2026125.68126.73122.72126.01126.01-0.01%344,447
May 19, 2026128.15131.17125.53126.02126.02-1.43%234,301
May 18, 2026123.66129.26122.19127.85127.854.00%256,067
May 15, 2026125.63126.72122.88122.93122.93-2.83%214,227
May 14, 2026129.69130.84126.07126.51126.51-1.78%258,470
May 13, 2026127.57129.84124.29128.80128.800.25%322,069
May 12, 2026129.84129.99126.69128.48128.48-1.34%239,675
May 11, 2026131.72133.74125.18130.23130.23-2.62%451,603
May 8, 2026121.99133.74121.40133.73133.7314.30%702,998
May 7, 2026116.15118.93115.05117.00117.001.47%382,982
May 6, 2026118.01119.05113.80115.31115.31-2.34%238,572
May 5, 2026113.58119.41111.79118.07118.074.15%304,952
May 4, 2026113.49114.44111.66113.37113.37-0.43%292,556
May 1, 2026115.76115.76112.66113.86113.86-1.18%259,700
Apr 30, 2026113.53115.34112.55115.22115.220.52%225,030
Apr 29, 2026112.01116.07112.01114.62114.621.29%344,092
Apr 28, 2026113.00116.11112.00113.16113.160.69%324,099
Apr 27, 2026108.18112.43108.18112.39112.394.42%249,735
Apr 24, 2026110.11112.07105.67107.63107.63-2.45%546,379
Apr 23, 2026116.76117.20105.88110.33110.33-6.23%414,740
Apr 22, 2026118.08118.17116.06117.66117.66-0.08%155,088
Apr 21, 2026118.84119.19117.55117.76117.76-0.83%250,175
Apr 20, 2026117.73119.23117.00118.74118.740.70%200,477
Apr 17, 2026116.51119.13116.00117.91117.911.65%284,530
Apr 16, 2026112.74116.32111.00116.00116.003.12%192,571
Apr 15, 2026113.31114.18111.96112.49112.49-0.95%208,050
Apr 14, 2026112.74114.66112.74113.57113.570.39%203,233
Apr 13, 2026111.70113.35111.00113.13113.130.97%212,034
Apr 10, 2026113.77114.21109.89112.04112.04-1.94%227,213
Apr 9, 2026115.00116.37114.03114.26114.26-3.17%327,458
Apr 8, 2026116.15118.40114.89118.00118.002.66%498,601
Apr 7, 2026117.94118.19114.62114.94114.94-1.93%315,822
Apr 6, 2026116.13118.80115.95117.20117.20-0.59%197,600
Apr 2, 2026116.49118.00114.30117.90117.901.06%167,529
Apr 1, 2026116.71117.88113.97116.66116.661.22%205,537
Mar 31, 2026114.43116.43112.05115.25115.251.07%364,466
Mar 30, 2026115.77117.65113.35114.03114.03-0.51%404,766
Mar 27, 2026115.09116.31113.00114.61114.61-1.53%296,816
Mar 26, 2026115.34117.50115.34116.39116.390.35%310,127
Mar 25, 2026113.27116.03110.72115.98115.982.56%270,473
Mar 24, 2026110.40114.38110.03113.08113.083.14%395,273
Mar 23, 2026107.33111.22106.27109.64109.642.96%352,540
Mar 20, 2026107.63107.63103.59106.49106.49-0.46%1,597,548
Mar 19, 2026105.50107.84104.71106.98106.981.27%381,703
Mar 18, 2026105.30108.00104.30105.64105.64-0.94%351,449
Mar 17, 2026104.72108.06104.47106.64106.641.49%329,167
Mar 16, 2026105.47105.73103.13105.07105.07-0.04%315,583
Mar 13, 2026104.17106.00102.56105.11105.111.22%246,712
Mar 12, 2026101.92105.06100.47103.84103.842.71%294,173
Mar 11, 2026101.00101.9199.10101.10101.10-0.02%354,546
Mar 10, 2026102.09103.0699.73101.12101.12-1.95%305,365
Mar 9, 2026101.52103.2399.01103.13103.131.06%332,208
Mar 6, 2026102.65104.0899.46102.05102.050.01%265,360
Mar 5, 2026100.36102.24100.01102.04102.041.39%235,830
Mar 4, 2026101.74103.5798.41100.64100.64-2.01%530,693
Mar 3, 202697.85103.2897.11102.70102.702.90%345,758
Mar 2, 202696.82100.1496.0899.8199.811.85%550,656
Feb 27, 202697.2499.9497.0098.0098.00-0.77%602,726
Feb 26, 202697.99100.5396.1198.7698.762.80%383,425
Feb 25, 202699.19100.4294.2296.0796.07-3.53%484,118
Feb 24, 202698.5399.8094.1199.5999.591.07%324,441
Feb 23, 202696.0099.7295.9098.5498.541.97%683,150
Feb 20, 202697.3799.1496.4896.6496.64-0.11%422,107
Feb 19, 202696.6297.8895.3096.7596.75-0.88%483,819
Feb 18, 202695.1297.8995.1297.6197.612.11%353,241
Feb 17, 202695.2797.2294.3595.5995.590.07%336,034
Feb 13, 202693.4596.2092.6095.5295.522.80%433,035
Feb 12, 202695.3196.7990.4792.9292.92-2.36%632,676
Feb 11, 2026100.66101.3494.6395.1795.17-5.62%381,941
Feb 10, 2026103.17104.28100.68100.84100.84-1.73%314,802
Feb 9, 2026103.47103.95100.86102.62102.62-1.78%379,584
Feb 6, 2026104.97105.99103.72104.48104.481.22%332,719
Feb 5, 2026100.99103.85100.11103.22103.222.76%450,328
Feb 4, 202698.76101.7397.79100.45100.451.05%538,543
Feb 3, 2026104.62105.3997.2499.4199.41-5.93%795,271