Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
126.72
+0.31 (0.25%)
At close: Sep 18, 2026, 4:00 PM EDT
126.72
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026126.28127.28124.07126.72126.720.25%719,834
Sep 17, 2026127.80127.84125.78126.41126.41-0.62%224,759
Sep 16, 2026125.98128.09125.65127.20127.200.73%351,181
Sep 15, 2026125.34126.61122.40126.28126.280.63%268,270
Sep 14, 2026126.36129.04124.46125.49125.490.32%267,354
Sep 11, 2026124.94125.67122.92125.09125.091.18%198,556
Sep 10, 2026125.89127.07123.35123.63123.63-1.81%283,224
Sep 9, 2026124.48126.67122.52125.91125.910.61%262,505
Sep 8, 2026129.03129.65125.02125.15125.15-2.30%370,727
Sep 4, 2026126.95129.26126.26128.09128.090.35%250,701
Sep 3, 2026130.00130.88127.12127.64127.64-4.86%389,331
Sep 2, 2026133.66135.88132.98134.16134.160.43%350,516
Sep 1, 2026133.12137.22132.95133.58133.580.94%297,330
Aug 31, 2026135.99136.06131.79132.33132.33-1.59%514,278
Aug 28, 2026140.68142.13134.05134.47134.47-4.41%388,852
Aug 27, 2026137.18141.43137.16140.68140.682.10%307,371
Aug 26, 2026135.48138.71135.00137.78137.781.03%300,282
Aug 25, 2026131.59137.11129.66136.38136.382.73%356,823
Aug 24, 2026132.85135.96131.51132.76132.760.31%352,986
Aug 21, 2026128.25132.79126.39132.35132.353.37%415,466
Aug 20, 2026130.99133.48128.01128.04128.04-2.95%415,548
Aug 19, 2026133.43135.57131.50131.93131.930.36%270,379
Aug 18, 2026134.30136.34131.41131.46131.46-0.65%282,611
Aug 17, 2026130.50133.47130.50132.32132.320.23%312,039
Aug 14, 2026131.96132.19130.49132.01132.010.09%164,796
Aug 13, 2026130.14134.12128.30131.89131.892.86%267,395
Aug 12, 2026125.65129.39125.34128.22128.221.38%341,666
Aug 11, 2026130.16132.09125.19126.48126.48-1.73%329,097
Aug 10, 2026138.90139.78128.56128.71128.71-8.70%439,691
Aug 7, 2026127.19141.92124.14140.98140.9813.46%679,253
Aug 6, 2026127.65127.65122.07124.26124.26-3.61%546,294
Aug 5, 2026133.29133.29128.35128.91128.91-0.75%274,180
Aug 4, 2026125.10130.46123.45129.89129.891.88%213,930
Aug 3, 2026124.27128.30122.56127.49127.492.11%279,483
Jul 31, 2026122.81125.49120.10124.85124.85-1.26%347,032
Jul 30, 2026133.25133.25125.90126.44126.44-5.36%346,039
Jul 29, 2026125.65134.67125.65133.60133.605.78%402,033
Jul 28, 2026121.00126.64121.00126.30126.305.06%326,763
Jul 27, 2026116.81120.67116.12120.22120.223.78%237,858
Jul 24, 2026115.66116.68114.20115.84115.840.62%219,873
Jul 23, 2026111.15115.32111.00115.13115.132.72%283,539
Jul 22, 2026115.43116.49109.42112.08112.08-3.67%335,685
Jul 21, 2026115.62117.85114.30116.35116.351.14%358,871
Jul 20, 2026117.89118.31114.91115.04115.04-2.51%227,702
Jul 17, 2026115.08119.47112.86118.00118.001.53%576,994
Jul 16, 2026116.07119.94113.97116.22116.220.35%489,289
Jul 15, 2026132.87132.91115.56115.82115.82-12.33%748,415
Jul 14, 2026132.38135.16130.65132.11132.11-0.80%249,244
Jul 13, 2026132.38135.16130.69133.18133.181.74%258,106
Jul 10, 2026131.64132.52129.18130.90130.90-0.32%300,845