Covista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	117.94	118.19	114.62	114.94	114.94	-1.93%	315,811
Apr 6, 2026	116.13	118.80	115.95	117.20	117.20	-0.59%	197,597
Apr 2, 2026	116.49	118.00	114.30	117.90	117.90	1.06%	167,474
Apr 1, 2026	116.71	117.88	113.97	116.66	116.66	1.22%	205,537
Mar 31, 2026	114.43	116.43	112.05	115.25	115.25	1.07%	347,150
Mar 30, 2026	115.77	117.65	113.35	114.03	114.03	-0.51%	388,560
Mar 27, 2026	115.09	116.31	113.00	114.61	114.61	-1.53%	296,816
Mar 26, 2026	115.34	117.50	115.34	116.39	116.39	0.35%	310,127
Mar 25, 2026	113.27	116.03	110.72	115.98	115.98	2.56%	270,447
Mar 24, 2026	110.40	114.38	110.03	113.08	113.08	3.14%	394,653
Mar 23, 2026	107.33	111.22	106.27	109.64	109.64	2.96%	352,245
Mar 20, 2026	107.63	107.63	103.59	106.49	106.49	-0.46%	1,539,498
Mar 19, 2026	105.50	107.84	104.71	106.98	106.98	1.27%	380,846
Mar 18, 2026	105.30	108.00	104.30	105.64	105.64	-0.94%	351,449
Mar 17, 2026	104.72	108.06	104.47	106.64	106.64	1.49%	329,126
Mar 16, 2026	105.47	105.73	103.13	105.07	105.07	-0.04%	306,123
Mar 13, 2026	104.17	106.00	102.56	105.11	105.11	1.22%	246,691
Mar 12, 2026	101.92	105.06	100.47	103.84	103.84	2.71%	294,172
Mar 11, 2026	101.00	101.91	99.10	101.10	101.10	-0.02%	354,546
Mar 10, 2026	102.09	103.06	99.73	101.12	101.12	-1.95%	292,525
Mar 9, 2026	101.52	103.23	99.01	103.13	103.13	1.06%	312,392
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