NYSE : CVSA
Covista Inc. — Price history
United States
Last price 128.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Covista Inc. (CVSA) closed at 125.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 122.13 | 125.7 | 122.13 | 125.7 | 14,192 | +1.10% |
| 2026-10-30 | 128.51 | 130.98 | 117.4 | 124.33 | 1,005,702 | -3.44% |
| 2026-10-29 | 128.4 | 129.26 | 126.935 | 128.76 | 371,600 | +1.79% |
| 2026-10-28 | 130.25 | 130.74 | 124.72 | 126.5 | 326,684 | -2.14% |
| 2026-10-27 | 131.6 | 132.99 | 129.18 | 129.26 | 409,946 | -1.74% |
| 2026-10-26 | 130.4 | 133.78 | 130.245 | 131.55 | 265,627 | -0.20% |
| 2026-10-23 | 131.23 | 132.58 | 130.735 | 131.82 | 250,018 | +0.15% |
| 2026-10-22 | 128.88 | 132.38 | 125.91 | 131.62 | 204,989 | +3.70% |
| 2026-10-21 | 127.38 | 128.08 | 125.843 | 126.92 | 231,680 | -0.56% |
| 2026-10-20 | 129.43 | 131.95 | 127.12 | 127.64 | 179,480 | -0.73% |
| 2026-10-19 | 127.37 | 129.83 | 127.18 | 128.58 | 202,724 | +1.44% |
| 2026-10-16 | 126.93 | 128.2 | 125.02 | 126.75 | 339,552 | -0.39% |
| 2026-10-15 | 131.55 | 131.695 | 126.97 | 127.24 | 342,366 | -1.73% |
| 2026-10-14 | 128.15 | 130.48 | 127.51 | 129.48 | 284,027 | +0.26% |
| 2026-10-13 | 130.8 | 131.8 | 128.63 | 129.14 | 268,699 | +0.21% |
| 2026-10-12 | 127.48 | 129.91 | 127.48 | 128.87 | 213,800 | -0.39% |
| 2026-10-09 | 130.5 | 131.97 | 127 | 129.38 | 195,875 | -0.70% |
| 2026-10-08 | 127.04 | 131.23 | 127.04 | 130.29 | 221,549 | +2.35% |
| 2026-10-07 | 128 | 128.97 | 126.58 | 127.3 | 267,286 | -0.05% |
| 2026-10-06 | 125.64 | 127.64 | 125.215 | 127.37 | 217,979 | +1.58% |
| 2026-10-05 | 125 | 126.79 | 124.8 | 125.39 | 402,469 | -0.07% |
| 2026-10-02 | 125.17 | 126.96 | 124.28 | 125.48 | 296,489 | +1.75% |
| 2026-10-01 | 123.41 | 125.37 | 122.365 | 123.32 | 363,476 | +0.92% |
| 2026-09-30 | 120.26 | 123.6 | 118.625 | 122.2 | 350,239 | +2.30% |
| 2026-09-29 | 116.59 | 120.68 | 116.59 | 119.45 | 392,097 | +1.65% |
| 2026-09-28 | 120.55 | 120.55 | 117.29 | 117.51 | 670,014 | -2.68% |
| 2026-09-25 | 124.31 | 124.31 | 120.7 | 120.75 | 525,848 | -2.75% |
| 2026-09-24 | 123.8 | 125.89 | 122.734 | 124.16 | 353,230 | +0.79% |
| 2026-09-23 | 122.27 | 124.42 | 121.09 | 123.19 | 260,855 | +0.15% |
| 2026-09-22 | 127 | 127.2 | 122.135 | 123 | 428,088 | -2.22% |
| 2026-09-21 | 127.275 | 127.275 | 124.01 | 125.79 | 239,539 | -0.73% |
| 2026-09-18 | 126.28 | 127.28 | 124.07 | 126.72 | 719,834 | +0.25% |
| 2026-09-17 | 127.8 | 127.84 | 125.78 | 126.41 | 224,759 | -0.62% |
| 2026-09-16 | 125.98 | 128.093 | 125.65 | 127.2 | 351,181 | +0.73% |
| 2026-09-15 | 125.34 | 126.605 | 122.4 | 126.28 | 268,270 | +0.63% |
| 2026-09-14 | 126.36 | 129.04 | 124.46 | 125.49 | 267,354 | +0.32% |
| 2026-09-11 | 124.94 | 125.67 | 122.921 | 125.09 | 198,556 | +1.18% |
| 2026-09-10 | 125.89 | 127.07 | 123.35 | 123.63 | 283,224 | -1.81% |
| 2026-09-09 | 124.48 | 126.67 | 122.52 | 125.91 | 262,505 | +0.61% |
| 2026-09-08 | 129.03 | 129.645 | 125.02 | 125.15 | 370,727 | -2.30% |
| 2026-09-04 | 126.95 | 129.26 | 126.255 | 128.09 | 250,701 | +0.35% |
| 2026-09-03 | 130 | 130.88 | 127.115 | 127.64 | 389,331 | -4.86% |
| 2026-09-02 | 133.66 | 135.88 | 132.98 | 134.16 | 350,516 | +0.43% |
| 2026-09-01 | 133.12 | 137.22 | 132.95 | 133.58 | 297,330 | +0.94% |
| 2026-08-31 | 135.99 | 136.06 | 131.79 | 132.33 | 514,278 | -1.59% |
| 2026-08-28 | 140.68 | 142.13 | 134.05 | 134.47 | 388,852 | -4.41% |
| 2026-08-27 | 137.18 | 141.43 | 137.16 | 140.68 | 307,371 | +2.10% |
| 2026-08-26 | 135.48 | 138.71 | 135 | 137.78 | 300,282 | +1.03% |
| 2026-08-25 | 131.59 | 137.11 | 129.66 | 136.38 | 356,823 | +2.73% |
| 2026-08-24 | 132.85 | 135.955 | 131.505 | 132.76 | 352,986 | +0.31% |
| 2026-08-21 | 128.25 | 132.79 | 126.39 | 132.35 | 415,466 | +3.37% |
| 2026-08-20 | 130.99 | 133.48 | 128.01 | 128.04 | 415,548 | -2.95% |
| 2026-08-19 | 133.43 | 135.565 | 131.5 | 131.93 | 270,379 | +0.36% |
| 2026-08-18 | 134.3 | 136.34 | 131.41 | 131.46 | 282,611 | -0.65% |
| 2026-08-17 | 130.5 | 133.47 | 130.5 | 132.32 | 312,039 | +0.23% |
| 2026-08-14 | 131.96 | 132.19 | 130.486 | 132.01 | 164,796 | +0.09% |
| 2026-08-13 | 130.14 | 134.115 | 128.3 | 131.89 | 267,395 | +2.86% |
| 2026-08-12 | 125.65 | 129.385 | 125.34 | 128.22 | 341,666 | +1.38% |
| 2026-08-11 | 130.16 | 132.09 | 125.19 | 126.48 | 329,097 | -1.73% |
| 2026-08-10 | 138.9 | 139.784 | 128.56 | 128.71 | 439,691 | -8.70% |
| 2026-08-07 | 127.19 | 141.915 | 124.14 | 140.98 | 679,253 | +13.46% |
| 2026-08-06 | 127.65 | 127.65 | 122.07 | 124.26 | 546,294 | -3.61% |
| 2026-08-05 | 133.29 | 133.29 | 128.35 | 128.91 | 274,180 | -0.75% |
| 2026-08-04 | 125.1 | 130.46 | 123.45 | 129.89 | 213,930 | +1.88% |
| 2026-08-03 | 124.27 | 128.3 | 122.564 | 127.49 | 279,483 | +2.11% |
| 2026-07-31 | 122.81 | 125.49 | 120.1 | 124.85 | 347,032 | -1.26% |
| 2026-07-30 | 133.25 | 133.25 | 125.9 | 126.44 | 346,039 | -5.36% |
| 2026-07-29 | 125.65 | 134.665 | 125.65 | 133.6 | 402,033 | +5.78% |
| 2026-07-28 | 121 | 126.64 | 121 | 126.3 | 326,763 | +5.06% |
| 2026-07-27 | 116.81 | 120.67 | 116.12 | 120.22 | 237,858 | +3.78% |
| 2026-07-24 | 115.66 | 116.68 | 114.2 | 115.84 | 219,873 | +0.62% |
| 2026-07-23 | 111.15 | 115.32 | 111 | 115.13 | 283,539 | +2.72% |
| 2026-07-22 | 115.43 | 116.485 | 109.418 | 112.08 | 335,685 | -3.67% |
| 2026-07-21 | 115.62 | 117.85 | 114.3 | 116.35 | 358,871 | +1.14% |
| 2026-07-20 | 117.89 | 118.31 | 114.91 | 115.04 | 227,702 | -2.51% |
| 2026-07-17 | 115.08 | 119.465 | 112.856 | 118 | 576,994 | +1.53% |
| 2026-07-16 | 116.07 | 119.94 | 113.97 | 116.22 | 489,289 | +0.35% |
| 2026-07-15 | 132.87 | 132.91 | 115.56 | 115.82 | 748,415 | -12.33% |
| 2026-07-14 | 132.38 | 135.16 | 130.65 | 132.11 | 249,244 | -0.80% |
| 2026-07-13 | 132.38 | 135.16 | 130.688 | 133.18 | 258,106 | +1.74% |
| 2026-07-10 | 131.64 | 132.52 | 129.18 | 130.9 | 300,845 | -0.32% |
| 2026-07-09 | 129.34 | 132.55 | 128.24 | 131.32 | 316,206 | +0.36% |
| 2026-07-08 | 135.36 | 135.96 | 130.72 | 130.85 | 297,158 | -3.47% |
| 2026-07-07 | 131.64 | 135.6 | 129.44 | 135.55 | 458,877 | +4.62% |
| 2026-07-06 | 129.02 | 131.3 | 125.19 | 129.56 | 394,596 | -0.25% |
| 2026-07-02 | 129.11 | 131.775 | 128.69 | 129.88 | 286,051 | +1.29% |
| 2026-07-01 | 124.86 | 131.56 | 124.353 | 128.23 | 318,850 | +2.86% |
| 2026-06-30 | 123.18 | 127.07 | 122.36 | 124.66 | 275,719 | +0.65% |
| 2026-06-29 | 126.71 | 127.78 | 123.66 | 123.85 | 396,231 | -2.89% |
| 2026-06-26 | 123.89 | 128.37 | 122.343 | 127.53 | 891,456 | +2.71% |
| 2026-06-25 | 123.22 | 127.48 | 122.35 | 124.16 | 349,587 | +1.10% |
| 2026-06-24 | 120.49 | 123.1 | 120.05 | 122.81 | 275,019 | +1.72% |
| 2026-06-23 | 119.21 | 122.81 | 119.21 | 120.73 | 309,693 | +1.22% |
| 2026-06-22 | 118.3 | 120.26 | 117.155 | 119.28 | 471,505 | +0.18% |
| 2026-06-18 | 116.7 | 119.42 | 115.5 | 119.07 | 476,907 | +1.47% |
| 2026-06-17 | 117.77 | 119.19 | 115.96 | 117.34 | 277,494 | -0.47% |
| 2026-06-16 | 118.53 | 119.02 | 115.18 | 117.89 | 406,306 | +0.20% |
| 2026-06-15 | 125.96 | 127.16 | 117.07 | 117.65 | 374,279 | -8.37% |
| 2026-06-12 | 131.01 | 132.8 | 127.89 | 128.4 | 294,566 | -2.65% |
| 2026-06-11 | 132 | 132.9 | 129.995 | 131.89 | 201,475 | +1.26% |
| 2026-06-10 | 126.74 | 130.5 | 126.1 | 130.25 | 237,736 | +3.31% |
| 2026-06-09 | 126.4 | 127.2 | 124.59 | 126.08 | 173,093 | -0.20% |
| 2026-06-08 | 126.96 | 129.04 | 126.12 | 126.33 | 228,517 | -0.25% |
| 2026-06-05 | 125.64 | 128.05 | 124.96 | 126.65 | 286,989 | +1.77% |
| 2026-06-04 | 124.67 | 126.92 | 123.77 | 124.45 | 242,445 | +1.13% |
| 2026-06-03 | 124.11 | 124.11 | 119.68 | 123.06 | 350,848 | +0.65% |
| 2026-06-02 | 122 | 124.9 | 121.055 | 122.26 | 197,524 | +0.16% |
| 2026-06-01 | 117 | 122.695 | 116.39 | 122.07 | 326,635 | +3.62% |
| 2026-05-29 | 120.89 | 121.27 | 117.45 | 117.8 | 471,637 | -2.75% |
| 2026-05-28 | 123.12 | 123.63 | 121.02 | 121.13 | 240,614 | -1.15% |
| 2026-05-27 | 123.81 | 126 | 122.13 | 122.54 | 284,656 | -1.39% |
| 2026-05-26 | 123.91 | 125.55 | 122.43 | 124.27 | 234,924 | -0.70% |
| 2026-05-22 | 124.21 | 125.63 | 122.46 | 125.15 | 248,547 | +0.86% |
| 2026-05-21 | 124.84 | 124.84 | 120.88 | 124.08 | 239,700 | -1.53% |
| 2026-05-20 | 125.68 | 126.73 | 122.72 | 126.01 | 344,447 | -0.01% |
| 2026-05-19 | 128.15 | 131.17 | 125.53 | 126.02 | 234,301 | -1.43% |
| 2026-05-18 | 123.66 | 129.255 | 122.19 | 127.85 | 256,067 | +4.00% |
| 2026-05-15 | 125.63 | 126.72 | 122.88 | 122.93 | 214,227 | -2.83% |
| 2026-05-14 | 129.69 | 130.84 | 126.07 | 126.51 | 258,469 | -1.78% |
| 2026-05-13 | 127.57 | 129.84 | 124.29 | 128.8 | 322,069 | +0.25% |