Dark

CVSA
Covista Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

128.86USD-0.968%(-1.26)274,175

108.25Bid 147.94Ask 39.69Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

128.91USD+0.039%(+0.05)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	133.2900	133.2900	128.3000	128.8600	-0.793%	274,175	0.000%
2026-08-04	125.1000	130.4600	123.4500	129.8900	+1.883%	231,325	-0.793%
2026-08-03	124.2700	128.3000	122.5642	127.4900	+2.115%	284,750	+1.075%
2026-07-31	122.8100	125.4900	120.1000	124.8500	-1.258%	347,155	+3.212%
2026-07-30	133.2500	133.2500	125.9000	126.4400	-5.359%	346,041	+1.914%
2026-07-29	125.6500	134.6650	125.6500	133.6000	+5.780%	402,035	-3.548%
2026-07-28	121.0000	126.6400	121.0000	126.3000	+5.057%	346,825	+2.027%
2026-07-27	116.8100	120.6700	116.1200	120.2200	+3.781%	237,861	+7.187%
2026-07-24	115.6600	116.6800	114.2000	115.8400	+0.617%	219,942	+11.240%
2026-07-23	111.1500	115.3200	111.0000	115.1300	+2.721%	283,541	+11.926%
2026-07-22	115.4300	116.4850	109.4175	112.0800	-3.670%	335,687	+14.971%
2026-07-21	115.6200	117.8500	114.3000	116.3500	+1.139%	369,484	+10.752%
2026-07-20	117.8900	118.3100	114.9100	115.0400	-2.508%	232,781	+12.013%
2026-07-17	115.0800	119.4650	112.8564	118.0000	+1.532%	577,095	+9.203%
2026-07-16	116.0700	119.9400	113.9700	116.2200	+0.345%	489,306	+10.876%
2026-07-15	132.8700	132.9100	115.5600	115.8200	-12.331%	753,161	+11.259%
2026-07-14	132.3800	135.1600	130.6500	132.1100	-0.803%	252,408	-2.460%
2026-07-13	132.3800	135.1600	130.6875	133.1800	+1.742%	258,111	-3.244%
2026-07-10	131.6400	132.5200	129.1800	130.9000	-0.320%	301,004	-1.558%
2026-07-09	129.3400	132.5500	128.2400	131.3200	+0.359%	316,206	-1.873%
2026-07-08	135.3600	135.9600	130.7200	130.8500	-3.467%	321,311	-1.521%
2026-07-07	131.6400	135.6000	129.4400	135.5500	+4.623%	464,696	-4.935%
2026-07-06	129.0200	131.3000	125.1900	129.5600	-0.246%	394,597	-0.540%
2026-07-02	129.1100	131.7750	128.6900	129.8800	+1.287%	294,035	-0.785%
2026-07-01	124.8600	131.5600	124.3525	128.2300	+2.864%	318,933	+0.491%
2026-06-30	123.1800	127.0700	122.3600	124.6600	+0.654%	277,201	+3.369%
2026-06-29	126.7100	127.7800	123.6600	123.8500	-2.886%	410,184	+4.045%
2026-06-26	123.8900	128.3700	122.3430	127.5300	+2.714%	901,746	+1.043%
2026-06-25	123.2200	127.4800	122.3500	124.1600	+1.099%	355,880	+3.785%
2026-06-24	120.4900	123.1000	120.0500	122.8100	+1.723%	279,656	+4.926%
2026-06-23	119.2100	122.8100	119.2100	120.7300	+1.216%	314,493	+6.734%
2026-06-22	118.3000	120.2600	117.1550	119.2800	+0.176%	471,575	+8.032%
2026-06-18	116.7000	119.4200	115.5000	119.0700	+1.474%	483,523	+8.222%
2026-06-17	117.7700	119.1900	115.9600	117.3400	-0.467%	277,494	+9.818%
2026-06-16	118.5300	119.0200	115.1800	117.8900	+0.204%	406,323	+9.305%
2026-06-15	125.9600	127.1600	117.0700	117.6500	-8.372%	374,516	+9.528%
2026-06-12	131.0100	132.7999	127.8900	128.4000	-2.646%	296,082	+0.358%
2026-06-11	132.0000	132.9000	129.9950	131.8900	+1.259%	211,427	-2.297%
2026-06-10	126.7400	130.5000	126.1000	130.2500	+3.307%	258,506	-1.067%
2026-06-09	126.4000	127.2000	124.5900	126.0800	-0.198%	173,120	+2.205%
2026-06-08	126.9600	129.0400	126.1200	126.3300	-0.253%	228,517	+2.003%
2026-06-05	125.6400	128.0500	124.9600	126.6500	+1.768%	287,164	+1.745%
2026-06-04	124.6700	126.9200	123.7700	124.4500	+1.130%	242,454	+3.544%
2026-06-03	124.1100	124.1100	119.6800	123.0600	+0.654%	350,849	+4.713%
2026-06-02	122.0000	124.9000	121.0550	122.2600	+0.156%	197,525	+5.398%
2026-06-01	117.0000	122.6950	116.3900	122.0700	+3.625%	326,636	+5.562%
2026-05-29	120.8900	121.2700	117.4500	117.8000	-2.749%	516,920	+9.389%
2026-05-28	123.1200	123.6300	121.0200	121.1300	-1.151%	240,616	+6.382%
2026-05-27	123.8100	126.0000	122.1300	122.5400	-1.392%	284,788	+5.157%
2026-05-26	123.9100	125.5500	122.4300	124.2700	-0.703%	234,932	+3.694%
2026-05-22	124.2100	125.6300	122.4601	125.1500	+0.862%	248,582	+2.964%
2026-05-21	124.8400	124.8400	120.8800	124.0800	-1.532%	239,805	+3.852%
2026-05-20	125.6800	126.7300	122.7200	126.0100	-0.008%	344,450	+2.262%
2026-05-19	128.1500	131.1700	125.5300	126.0200	-1.431%	234,304	+2.254%
2026-05-18	123.6600	129.2550	122.1900	127.8500	+4.002%	256,075	+0.790%
2026-05-15	125.6300	126.7200	122.8800	122.9300	-2.830%	214,227	+4.824%
2026-05-14	129.6900	130.8400	126.0700	126.5100	-1.778%	258,471	+1.858%
2026-05-13	127.5700	129.8400	124.2900	128.8000	+0.249%	322,069	+0.047%
2026-05-12	129.8400	129.9900	126.6900	128.4800	-1.344%	239,676	+0.296%
2026-05-11	131.7200	133.7400	125.1800	130.2300	-2.617%	451,604	-1.052%
2026-05-08	121.9900	133.7400	121.4000	133.7300	+14.299%	702,998	-3.642%
2026-05-07	116.1500	118.9300	115.0500	117.0000	+1.466%	382,982	+10.137%
2026-05-06	118.0100	119.0475	113.8000	115.3100	-2.338%	238,572	+11.751%
2026-05-05	113.5800	119.4050	111.7926	118.0700	+4.146%	304,953	+9.139%
2026-05-04	113.4900	114.4400	111.6550	113.3700	-0.430%	292,556	+13.663%
2026-05-01	115.7600	115.7600	112.6600	113.8600	-1.180%	259,700	+13.174%
2026-04-30	113.5300	115.3400	112.5500	115.2200	+0.523%	225,030	+11.838%
2026-04-29	112.0100	116.0650	112.0100	114.6200	+1.290%	344,092	+12.424%
2026-04-28	113.0000	116.1100	112.0000	113.1600	+0.685%	324,100	+13.874%
2026-04-27	108.1800	112.4300	108.1800	112.3900	+4.423%	249,736	+14.654%
2026-04-24	110.1100	112.0700	105.6700	107.6300	-2.447%	546,380	+19.725%
2026-04-23	116.7600	117.2000	105.8800	110.3300	-6.230%	414,740	+16.795%
2026-04-22	118.0800	118.1650	116.0600	117.6600	-0.085%	155,088	+9.519%
2026-04-21	118.8400	119.1900	117.5500	117.7600	-0.825%	250,105	+9.426%
2026-04-20	117.7300	119.2300	117.0000	118.7400	+0.704%	200,477	+8.523%
2026-04-17	116.5100	119.1250	115.9950	117.9100	+1.647%	284,531	+9.287%
2026-04-16	112.7400	116.3150	111.0001	116.0000	+3.120%	192,572	+11.086%
2026-04-15	113.3100	114.1800	111.9600	112.4900	-0.951%	208,051	+14.552%
2026-04-14	112.7400	114.6600	112.7400	113.5700	+0.389%	203,233	+13.463%
2026-04-13	111.7000	113.3500	111.0000	113.1300	+0.973%	212,035	+13.904%
2026-04-10	113.7700	114.2050	109.8853	112.0400	-1.943%	227,212	+15.012%
2026-04-09	115.0000	116.3650	114.0300	114.2600	-3.169%	327,459	+12.778%
2026-04-08	116.1500	118.4000	114.8900	118.0000	+2.662%	498,602	+9.203%
2026-04-07	117.9400	118.1900	114.6200	114.9400	-1.928%	315,823	+12.111%
2026-04-06	116.1300	118.8000	115.9500	117.2000	-0.594%	197,600	+9.949%
2026-04-02	116.4900	118.0000	114.3000	117.9000	+1.063%	167,530	+9.296%
2026-04-01	116.7100	117.8800	113.9700	116.6600	+1.223%	205,538	+10.458%
2026-03-31	114.4300	116.4300	112.0500	115.2500	+1.070%	364,467	+11.809%
2026-03-30	115.7700	117.6500	113.3500	114.0300	-0.506%	404,766	+13.005%
2026-03-27	115.0900	116.3100	113.0000	114.6100	-1.529%	296,816	+12.433%
2026-03-26	115.3400	117.5000	115.3400	116.3900	+0.354%	310,127	+10.714%
2026-03-25	113.2700	116.0300	110.7200	115.9800	+2.565%	270,474	+11.105%
2026-03-24	110.4000	114.3800	110.0300	113.0800	+3.138%	395,274	+13.955%
2026-03-23	107.3300	111.2150	106.2700	109.6400	+2.958%	352,540	+17.530%
2026-03-20	107.6300	107.6300	103.5900	106.4900	-0.458%	1,597,720	+21.007%
2026-03-19	105.5000	107.8400	104.7100	106.9800	+1.268%	381,704	+20.452%
2026-03-18	105.3000	108.0000	104.3000	105.6400	-0.938%	351,450	+21.980%
2026-03-17	104.7200	108.0600	104.4700	106.6400	+1.494%	329,167	+20.836%
2026-03-16	105.4700	105.7300	103.1300	105.0700	-0.038%	315,583	+22.642%
2026-03-13	104.1700	106.0000	102.5600	105.1100	+1.223%	246,712	+22.595%
2026-03-12	101.9200	105.0600	100.4739	103.8400	+2.710%	294,173	+24.095%
2026-03-11	101.0000	101.9100	99.1000	101.1000	-0.020%	354,546	+27.458%
2026-03-10	102.0900	103.0600	99.7300	101.1200	-1.949%	305,365	+27.433%
2026-03-09	101.5200	103.2300	99.0100	103.1300	+1.058%	332,208	+24.949%
2026-03-06	102.6500	104.0800	99.4600	102.0500	+0.010%	265,361	+26.271%
2026-03-05	100.3600	102.2355	100.0100	102.0400	+1.391%	235,831	+26.284%
2026-03-04	101.7400	103.5700	98.4100	100.6400	-2.006%	530,694	+28.041%
2026-03-03	97.8500	103.2800	97.1101	102.7000	+2.896%	345,759	+25.472%
2026-03-02	96.8200	100.1400	96.0800	99.8100	+1.847%	550,657	+29.105%
2026-02-27	97.2400	99.9350	97.0000	98.0000	-0.770%	602,727	+31.490%
2026-02-26	97.9900	100.5325	96.1100	98.7600	+2.800%	383,426	+30.478%
2026-02-25	99.1900	100.4190	94.2200	96.0700	-3.534%	484,118	+34.131%
2026-02-24	98.5300	99.8000	94.1100	99.5900	0.000%	324,442	+29.391%

.dark-mode .kqhgrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqhgrH{ color: #333333; background-color: white; border: 2px solid #333333; }CVSACovista Inc.stock NYSE

CVSA
Covista Inc.
stock NYSE