Skip to main content
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
113.16
+0.77 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
113.15
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.00116.11112.00113.16113.160.69%324,099
Apr 27, 2026108.18112.43108.18112.39112.394.42%249,734
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%155,068
Apr 21, 2026118.84119.19117.55117.76117.76-0.83%250,175
Apr 20, 2026117.73119.23117.00118.74118.740.70%200,471
Apr 17, 2026116.51119.13116.00117.91117.911.65%284,213
Apr 16, 2026112.74116.32111.00116.00116.003.12%192,463
Apr 15, 2026113.31114.18111.96112.49112.49-0.95%208,040
Apr 14, 2026112.74114.66112.74113.57113.570.39%202,894
Apr 13, 2026111.70113.35111.00113.13113.130.97%212,034
Apr 10, 2026113.77114.21109.89112.04112.04-1.94%227,112
Apr 9, 2026115.00116.37114.03114.26114.26-3.17%327,343
Apr 8, 2026116.15118.40114.89118.00118.002.66%498,601
Apr 7, 2026117.94118.19114.62114.94114.94-1.93%315,811
Apr 6, 2026116.13118.80115.95117.20117.20-0.59%197,597
Apr 2, 2026116.49118.00114.30117.90117.901.06%167,474
Apr 1, 2026116.71117.88113.97116.66116.661.22%205,537
Mar 31, 2026114.43116.43112.05115.25115.251.07%347,150
Mar 30, 2026115.77117.65113.35114.03114.03-0.51%388,560
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%270,447
Mar 24, 2026110.40114.38110.03113.08113.083.14%394,653
Mar 23, 2026107.33111.22106.27109.64109.642.96%352,245
Mar 20, 2026107.63107.63103.59106.49106.49-0.46%1,539,498
Mar 19, 2026105.50107.84104.71106.98106.981.27%380,846
Mar 18, 2026105.30108.00104.30105.64105.64-0.94%351,449
Mar 17, 2026104.72108.06104.47106.64106.641.49%329,126
Mar 16, 2026105.47105.73103.13105.07105.07-0.04%306,123
Mar 13, 2026104.17106.00102.56105.11105.111.22%246,691
Mar 12, 2026101.92105.06100.47103.84103.842.71%294,172
Mar 11, 2026101.00101.9199.10101.10101.10-0.02%354,546
Mar 10, 2026102.09103.0699.73101.12101.12-1.95%292,525
Mar 9, 2026101.52103.2399.01103.13103.131.06%312,392
Mar 6, 2026102.65104.0899.46102.05102.050.01%265,360
Mar 5, 2026100.36102.24100.01102.04102.041.39%235,825
Mar 4, 2026101.74103.5798.41100.64100.64-2.01%523,222
Mar 3, 202697.85103.2897.11102.70102.702.90%336,398
Mar 2, 202696.82100.1496.0899.8199.811.85%517,208
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
Feb 2, 2026103.87107.26102.91105.68105.682.06%546,424
Jan 30, 2026108.33109.84103.23103.55103.55-3.92%835,084
Jan 29, 2026121.79124.60102.16107.78107.78-7.02%1,516,620
Jan 28, 2026117.14117.78114.28115.92115.920.61%790,052
Jan 27, 2026117.99118.83114.70115.22115.22-2.52%606,992
Jan 26, 2026121.45121.82116.98118.20118.20-2.54%442,367
Jan 23, 2026121.95122.31119.14121.28121.28-0.32%296,987
Jan 22, 2026122.19124.11120.55121.67121.670.07%248,012
Jan 21, 2026119.46122.24118.74121.59121.592.81%309,147
Jan 20, 2026115.69118.40115.50118.27118.271.22%266,423
Jan 16, 2026117.83118.00115.91116.85116.85-0.46%313,170
Jan 15, 2026115.67120.53114.96117.39117.392.35%468,163
Jan 14, 2026114.01115.73112.09114.69114.690.11%360,389
Jan 13, 2026116.34116.38113.13114.56114.56-1.28%231,101
Jan 12, 2026113.12116.42112.28116.05116.052.18%382,881
Jan 9, 2026112.11113.87111.31113.57113.570.40%210,948
Jan 8, 2026109.75113.12109.75113.12113.122.88%313,046
Jan 7, 2026111.05111.05108.53109.95109.95-0.52%275,492
Jan 6, 2026109.33111.55108.14110.53110.530.87%375,562
Jan 5, 2026104.23113.11104.23109.58109.584.89%485,396
Jan 2, 2026103.47105.23103.11104.47104.470.97%301,591
Dec 31, 2025103.82104.11103.09103.47103.47-0.51%331,092
Dec 30, 2025104.52104.74103.59104.00104.00-0.51%322,201
Dec 29, 2025104.34104.64103.55104.53104.53-0.14%345,147
Dec 26, 2025103.58104.90103.01104.68104.680.98%323,028
Dec 24, 2025102.81104.17102.77103.66103.660.04%186,466
Dec 23, 2025102.64104.20102.36103.62103.620.87%436,752
Dec 22, 2025100.34102.7899.27102.73102.732.12%381,287
Dec 19, 2025100.51101.7599.59100.60100.601.21%859,202
Dec 18, 2025100.62101.5998.9799.4099.40-0.60%495,595
Dec 17, 2025100.12101.6899.50100.00100.00-0.32%497,310
Dec 16, 202598.23102.3298.02100.32100.322.62%782,109
Dec 15, 202596.3699.5695.5997.7697.765.25%540,380
Dec 12, 202593.8794.6392.5092.8892.88-0.24%487,179
Dec 11, 202593.2794.4092.5693.1093.100.09%633,544
Dec 10, 202593.6794.8792.6893.0293.02-1.15%530,446
Dec 9, 202593.1994.6192.7894.1094.100.58%532,939
Dec 8, 202594.5495.0093.5293.5693.56-1.04%538,894
Dec 5, 202596.0296.9092.8094.5494.54-1.63%559,860
Dec 4, 202595.0196.6294.4696.1196.111.87%627,911
Dec 3, 202593.8196.2693.8194.3594.350.08%801,128