Covista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.24	99.94	97.00	98.08	98.08	-0.69%	306,124
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%	478,039
Feb 24, 2026	98.53	99.80	94.11	99.59	99.59	1.07%	305,887
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