CVSA
Covista Inc.
stockNYSE
Market OpenOct 5, 2026 11:53:32 AM EDT
126.27USD+0.429%(+0.54)92,912
125.97Bid126.48Ask0.51SpreadCVSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 125.38 | 126.59 | 124.78 | 126.27 | +0.630% | 92,912 | 0.000% |
| 2026-10-02 | 125.17 | 126.96 | 124.28 | 125.48 | +1.752% | 296,496 | +0.630% |
| 2026-10-01 | 123.41 | 125.37 | 122.36 | 123.32 | +0.917% | 363,480 | +2.392% |
| 2026-09-30 | 120.26 | 123.60 | 118.63 | 122.20 | +2.302% | 350,241 | +3.331% |
| 2026-09-29 | 116.59 | 120.68 | 116.59 | 119.45 | +1.651% | 403,840 | +5.710% |
| 2026-09-28 | 120.55 | 120.55 | 117.29 | 117.51 | -2.683% | 674,461 | +7.455% |
| 2026-09-25 | 124.31 | 124.31 | 120.70 | 120.75 | -2.746% | 525,856 | +4.571% |
| 2026-09-24 | 123.80 | 125.89 | 122.73 | 124.16 | +0.787% | 407,347 | +1.699% |
| 2026-09-23 | 122.27 | 124.42 | 121.09 | 123.19 | +0.154% | 260,860 | +2.500% |
| 2026-09-22 | 127.00 | 127.20 | 122.14 | 123.00 | -2.218% | 428,132 | +2.659% |
| 2026-09-21 | 127.28 | 127.28 | 124.01 | 125.79 | -0.734% | 246,722 | +0.382% |
| 2026-09-18 | 126.28 | 127.28 | 124.07 | 126.72 | +0.245% | 733,503 | -0.355% |
| 2026-09-17 | 127.80 | 127.84 | 125.78 | 126.41 | -0.621% | 231,992 | -0.111% |
| 2026-09-16 | 125.98 | 128.09 | 125.65 | 127.20 | +0.729% | 351,187 | -0.731% |
| 2026-09-15 | 125.34 | 126.61 | 122.40 | 126.28 | +0.630% | 268,274 | -0.008% |
| 2026-09-14 | 126.36 | 129.04 | 124.46 | 125.49 | +0.320% | 267,361 | +0.622% |
| 2026-09-11 | 124.94 | 125.67 | 122.92 | 125.09 | +1.181% | 198,567 | +0.943% |
| 2026-09-10 | 125.89 | 127.07 | 123.35 | 123.63 | -1.811% | 283,232 | +2.135% |
| 2026-09-09 | 124.48 | 126.67 | 122.52 | 125.91 | +0.607% | 263,767 | +0.286% |
| 2026-09-08 | 129.03 | 129.65 | 125.02 | 125.15 | -2.295% | 389,194 | +0.895% |
| 2026-09-04 | 126.95 | 129.26 | 126.25 | 128.09 | +0.353% | 250,709 | -1.421% |
| 2026-09-03 | 130.00 | 130.88 | 127.11 | 127.64 | -4.860% | 389,424 | -1.073% |
| 2026-09-02 | 133.66 | 135.88 | 132.98 | 134.16 | +0.434% | 354,680 | -5.881% |
| 2026-09-01 | 133.12 | 137.22 | 132.95 | 133.58 | +0.945% | 305,692 | -5.472% |
| 2026-08-31 | 135.99 | 136.06 | 131.79 | 132.33 | -1.591% | 546,970 | -4.579% |
| 2026-08-28 | 140.68 | 142.13 | 134.05 | 134.47 | -4.414% | 388,966 | -6.098% |
| 2026-08-27 | 137.18 | 141.43 | 137.16 | 140.68 | +2.105% | 307,736 | -10.243% |
| 2026-08-26 | 135.48 | 138.71 | 135.00 | 137.78 | +1.027% | 300,293 | -8.354% |
| 2026-08-25 | 131.59 | 137.11 | 129.66 | 136.38 | +2.727% | 357,014 | -7.413% |
| 2026-08-24 | 132.85 | 135.96 | 131.50 | 132.76 | +0.310% | 361,889 | -4.889% |
| 2026-08-21 | 128.25 | 132.79 | 126.39 | 132.35 | +3.366% | 415,467 | -4.594% |
| 2026-08-20 | 130.99 | 133.48 | 128.01 | 128.04 | -2.949% | 440,993 | -1.382% |
| 2026-08-19 | 133.43 | 135.56 | 131.50 | 131.93 | +0.358% | 270,395 | -4.290% |
| 2026-08-18 | 134.30 | 136.34 | 131.41 | 131.46 | -0.650% | 286,803 | -3.948% |
| 2026-08-17 | 130.50 | 133.47 | 130.50 | 132.32 | +0.235% | 317,353 | -4.572% |
| 2026-08-14 | 131.96 | 132.19 | 130.49 | 132.01 | +0.091% | 166,417 | -4.348% |
| 2026-08-13 | 130.14 | 134.12 | 128.30 | 131.89 | +2.862% | 267,403 | -4.261% |
| 2026-08-12 | 125.65 | 129.38 | 125.34 | 128.22 | +1.376% | 365,981 | -1.521% |
| 2026-08-11 | 130.16 | 132.09 | 125.19 | 126.48 | -1.733% | 332,913 | -0.166% |
| 2026-08-10 | 138.90 | 139.78 | 128.56 | 128.71 | -8.703% | 439,709 | -1.896% |
| 2026-08-07 | 127.19 | 141.91 | 124.14 | 140.98 | +13.456% | 686,880 | -10.434% |
| 2026-08-06 | 127.65 | 127.65 | 122.07 | 124.26 | -3.607% | 562,623 | +1.618% |
| 2026-08-05 | 133.29 | 133.29 | 128.35 | 128.91 | -0.754% | 274,382 | -2.048% |
| 2026-08-04 | 125.10 | 130.46 | 123.45 | 129.89 | +1.883% | 231,325 | -2.787% |
| 2026-08-03 | 124.27 | 128.30 | 122.56 | 127.49 | +2.115% | 284,750 | -0.957% |
| 2026-07-31 | 122.81 | 125.49 | 120.10 | 124.85 | -1.258% | 347,155 | +1.137% |
| 2026-07-30 | 133.25 | 133.25 | 125.90 | 126.44 | -5.359% | 346,041 | -0.134% |
| 2026-07-29 | 125.65 | 134.66 | 125.65 | 133.60 | +5.780% | 402,035 | -5.487% |
| 2026-07-28 | 121.00 | 126.64 | 121.00 | 126.30 | +5.057% | 346,825 | -0.024% |
| 2026-07-27 | 116.81 | 120.67 | 116.12 | 120.22 | +3.781% | 237,861 | +5.032% |
| 2026-07-24 | 115.66 | 116.68 | 114.20 | 115.84 | +0.617% | 219,942 | +9.004% |
| 2026-07-23 | 111.15 | 115.32 | 111.00 | 115.13 | +2.721% | 283,541 | +9.676% |
| 2026-07-22 | 115.43 | 116.48 | 109.42 | 112.08 | -3.670% | 335,687 | +12.661% |
| 2026-07-21 | 115.62 | 117.85 | 114.30 | 116.35 | +1.139% | 369,484 | +8.526% |
| 2026-07-20 | 117.89 | 118.31 | 114.91 | 115.04 | -2.508% | 232,781 | +9.762% |
| 2026-07-17 | 115.08 | 119.47 | 112.86 | 118.00 | +1.532% | 577,095 | +7.008% |
| 2026-07-16 | 116.07 | 119.94 | 113.97 | 116.22 | +0.345% | 489,306 | +8.647% |
| 2026-07-15 | 132.87 | 132.91 | 115.56 | 115.82 | -12.331% | 753,161 | +9.023% |
| 2026-07-14 | 132.38 | 135.16 | 130.65 | 132.11 | -0.803% | 252,408 | -4.421% |
| 2026-07-13 | 132.38 | 135.16 | 130.69 | 133.18 | +1.742% | 258,111 | -5.188% |
| 2026-07-10 | 131.64 | 132.52 | 129.18 | 130.90 | -0.320% | 301,004 | -3.537% |
| 2026-07-09 | 129.34 | 132.55 | 128.24 | 131.32 | +0.359% | 316,206 | -3.846% |
| 2026-07-08 | 135.36 | 135.96 | 130.72 | 130.85 | -3.467% | 321,311 | -3.500% |
| 2026-07-07 | 131.64 | 135.60 | 129.44 | 135.55 | +4.623% | 464,696 | -6.846% |
| 2026-07-06 | 129.02 | 131.30 | 125.19 | 129.56 | -0.246% | 394,597 | -2.539% |
| 2026-07-02 | 129.11 | 131.78 | 128.69 | 129.88 | +1.287% | 294,035 | -2.779% |
| 2026-07-01 | 124.86 | 131.56 | 124.35 | 128.23 | +2.864% | 318,933 | -1.529% |
| 2026-06-30 | 123.18 | 127.07 | 122.36 | 124.66 | +0.654% | 277,201 | +1.292% |
| 2026-06-29 | 126.71 | 127.78 | 123.66 | 123.85 | -2.886% | 410,184 | +1.954% |
| 2026-06-26 | 123.89 | 128.37 | 122.34 | 127.53 | +2.714% | 901,746 | -0.988% |
| 2026-06-25 | 123.22 | 127.48 | 122.35 | 124.16 | +1.099% | 355,880 | +1.699% |
| 2026-06-24 | 120.49 | 123.10 | 120.05 | 122.81 | +1.723% | 279,656 | +2.817% |
| 2026-06-23 | 119.21 | 122.81 | 119.21 | 120.73 | +1.216% | 314,493 | +4.589% |
| 2026-06-22 | 118.30 | 120.26 | 117.16 | 119.28 | +0.176% | 471,575 | +5.860% |
| 2026-06-18 | 116.70 | 119.42 | 115.50 | 119.07 | +1.474% | 483,523 | +6.047% |
| 2026-06-17 | 117.77 | 119.19 | 115.96 | 117.34 | -0.467% | 277,494 | +7.610% |
| 2026-06-16 | 118.53 | 119.02 | 115.18 | 117.89 | +0.204% | 406,323 | +7.108% |
| 2026-06-15 | 125.96 | 127.16 | 117.07 | 117.65 | -8.372% | 374,516 | +7.327% |
| 2026-06-12 | 131.01 | 132.80 | 127.89 | 128.40 | -2.646% | 296,082 | -1.659% |
| 2026-06-11 | 132.00 | 132.90 | 130.00 | 131.89 | +1.259% | 211,427 | -4.261% |
| 2026-06-10 | 126.74 | 130.50 | 126.10 | 130.25 | +3.307% | 258,506 | -3.056% |
| 2026-06-09 | 126.40 | 127.20 | 124.59 | 126.08 | -0.198% | 173,120 | +0.151% |
| 2026-06-08 | 126.96 | 129.04 | 126.12 | 126.33 | -0.253% | 228,517 | -0.047% |
| 2026-06-05 | 125.64 | 128.05 | 124.96 | 126.65 | +1.768% | 287,164 | -0.300% |
| 2026-06-04 | 124.67 | 126.92 | 123.77 | 124.45 | +1.130% | 242,454 | +1.462% |
| 2026-06-03 | 124.11 | 124.11 | 119.68 | 123.06 | +0.654% | 350,849 | +2.608% |
| 2026-06-02 | 122.00 | 124.90 | 121.06 | 122.26 | +0.156% | 197,525 | +3.280% |
| 2026-06-01 | 117.00 | 122.69 | 116.39 | 122.07 | +3.625% | 326,636 | +3.441% |
| 2026-05-29 | 120.89 | 121.27 | 117.45 | 117.80 | -2.749% | 516,920 | +7.190% |
| 2026-05-28 | 123.12 | 123.63 | 121.02 | 121.13 | -1.151% | 240,616 | +4.243% |
| 2026-05-27 | 123.81 | 126.00 | 122.13 | 122.54 | -1.392% | 284,788 | +3.044% |
| 2026-05-26 | 123.91 | 125.55 | 122.43 | 124.27 | -0.703% | 234,932 | +1.609% |
| 2026-05-22 | 124.21 | 125.63 | 122.46 | 125.15 | +0.862% | 248,582 | +0.895% |
| 2026-05-21 | 124.84 | 124.84 | 120.88 | 124.08 | -1.532% | 239,805 | +1.765% |
| 2026-05-20 | 125.68 | 126.73 | 122.72 | 126.01 | -0.008% | 344,450 | +0.206% |
| 2026-05-19 | 128.15 | 131.17 | 125.53 | 126.02 | -1.431% | 234,304 | +0.198% |
| 2026-05-18 | 123.66 | 129.25 | 122.19 | 127.85 | +4.002% | 256,075 | -1.236% |
| 2026-05-15 | 125.63 | 126.72 | 122.88 | 122.93 | -2.830% | 214,227 | +2.717% |
| 2026-05-14 | 129.69 | 130.84 | 126.07 | 126.51 | -1.778% | 258,471 | -0.190% |
| 2026-05-13 | 127.57 | 129.84 | 124.29 | 128.80 | +0.249% | 322,069 | -1.964% |
| 2026-05-12 | 129.84 | 129.99 | 126.69 | 128.48 | -1.344% | 239,676 | -1.720% |
| 2026-05-11 | 131.72 | 133.74 | 125.18 | 130.23 | -2.617% | 451,604 | -3.041% |
| 2026-05-08 | 121.99 | 133.74 | 121.40 | 133.73 | +14.299% | 702,998 | -5.578% |
| 2026-05-07 | 116.15 | 118.93 | 115.05 | 117.00 | +1.466% | 382,982 | +7.923% |
| 2026-05-06 | 118.01 | 119.05 | 113.80 | 115.31 | -2.338% | 238,572 | +9.505% |
| 2026-05-05 | 113.58 | 119.41 | 111.79 | 118.07 | +4.146% | 304,953 | +6.945% |
| 2026-05-04 | 113.49 | 114.44 | 111.66 | 113.37 | -0.430% | 292,556 | +11.379% |
| 2026-05-01 | 115.76 | 115.76 | 112.66 | 113.86 | -1.180% | 259,700 | +10.899% |
| 2026-04-30 | 113.53 | 115.34 | 112.55 | 115.22 | +0.523% | 225,030 | +9.590% |
| 2026-04-29 | 112.01 | 116.06 | 112.01 | 114.62 | +1.290% | 344,092 | +10.164% |
| 2026-04-28 | 113.00 | 116.11 | 112.00 | 113.16 | +0.685% | 324,100 | +11.585% |
| 2026-04-27 | 108.18 | 112.43 | 108.18 | 112.39 | +4.423% | 249,736 | +12.350% |
| 2026-04-24 | 110.11 | 112.07 | 105.67 | 107.63 | -2.447% | 546,380 | +17.319% |
| 2026-04-23 | 116.76 | 117.20 | 105.88 | 110.33 | -6.230% | 414,740 | +14.448% |
| 2026-04-22 | 118.08 | 118.17 | 116.06 | 117.66 | -0.085% | 155,088 | +7.318% |
| 2026-04-21 | 118.84 | 119.19 | 117.55 | 117.76 | -0.825% | 250,105 | +7.227% |
| 2026-04-20 | 117.73 | 119.23 | 117.00 | 118.74 | +0.704% | 200,477 | +6.342% |
| 2026-04-17 | 116.51 | 119.13 | 116.00 | 117.91 | +1.647% | 284,531 | +7.090% |
| 2026-04-16 | 112.74 | 116.31 | 111.00 | 116.00 | +3.120% | 192,572 | +8.853% |
| 2026-04-15 | 113.31 | 114.18 | 111.96 | 112.49 | -0.951% | 208,051 | +12.250% |
| 2026-04-14 | 112.74 | 114.66 | 112.74 | 113.57 | +0.389% | 203,233 | +11.183% |
| 2026-04-13 | 111.70 | 113.35 | 111.00 | 113.13 | +0.973% | 212,035 | +11.615% |
| 2026-04-10 | 113.77 | 114.20 | 109.89 | 112.04 | -1.943% | 227,212 | +12.701% |
| 2026-04-09 | 115.00 | 116.36 | 114.03 | 114.26 | -3.169% | 327,459 | +10.511% |
| 2026-04-08 | 116.15 | 118.40 | 114.89 | 118.00 | +2.662% | 498,602 | +7.008% |
| 2026-04-07 | 117.94 | 118.19 | 114.62 | 114.94 | -1.928% | 315,823 | +9.857% |
| 2026-04-06 | 116.13 | 118.80 | 115.95 | 117.20 | -0.594% | 197,600 | +7.739% |
| 2026-04-02 | 116.49 | 118.00 | 114.30 | 117.90 | +1.063% | 167,530 | +7.099% |
| 2026-04-01 | 116.71 | 117.88 | 113.97 | 116.66 | +1.223% | 205,538 | +8.238% |
| 2026-03-31 | 114.43 | 116.43 | 112.05 | 115.25 | +1.070% | 364,467 | +9.562% |
| 2026-03-30 | 115.77 | 117.65 | 113.35 | 114.03 | -0.506% | 404,766 | +10.734% |
| 2026-03-27 | 115.09 | 116.31 | 113.00 | 114.61 | -1.529% | 296,816 | +10.174% |
| 2026-03-26 | 115.34 | 117.50 | 115.34 | 116.39 | +0.354% | 310,127 | +8.489% |
| 2026-03-25 | 113.27 | 116.03 | 110.72 | 115.98 | +2.565% | 270,474 | +8.872% |
| 2026-03-24 | 110.40 | 114.38 | 110.03 | 113.08 | +3.138% | 395,274 | +11.664% |
| 2026-03-23 | 107.33 | 111.22 | 106.27 | 109.64 | +2.958% | 352,540 | +15.168% |
| 2026-03-20 | 107.63 | 107.63 | 103.59 | 106.49 | -0.458% | 1,597,720 | +18.575% |
| 2026-03-19 | 105.50 | 107.84 | 104.71 | 106.98 | +1.268% | 381,704 | +18.031% |
| 2026-03-18 | 105.30 | 108.00 | 104.30 | 105.64 | -0.938% | 351,450 | +19.529% |
| 2026-03-17 | 104.72 | 108.06 | 104.47 | 106.64 | +1.494% | 329,167 | +18.408% |
| 2026-03-16 | 105.47 | 105.73 | 103.13 | 105.07 | -0.038% | 315,583 | +20.177% |
| 2026-03-13 | 104.17 | 106.00 | 102.56 | 105.11 | +1.223% | 246,712 | +20.131% |
| 2026-03-12 | 101.92 | 105.06 | 100.47 | 103.84 | +2.710% | 294,173 | +21.601% |
| 2026-03-11 | 101.00 | 101.91 | 99.10 | 101.10 | -0.020% | 354,546 | +24.896% |
| 2026-03-10 | 102.09 | 103.06 | 99.73 | 101.12 | -1.949% | 305,365 | +24.871% |
| 2026-03-09 | 101.52 | 103.23 | 99.01 | 103.13 | +1.058% | 332,208 | +22.438% |
| 2026-03-06 | 102.65 | 104.08 | 99.46 | 102.05 | +0.010% | 265,361 | +23.733% |
| 2026-03-05 | 100.36 | 102.24 | 100.01 | 102.04 | +1.391% | 235,831 | +23.746% |
| 2026-03-04 | 101.74 | 103.57 | 98.41 | 100.64 | -2.006% | 530,694 | +25.467% |
| 2026-03-03 | 97.85 | 103.28 | 97.11 | 102.70 | +2.896% | 345,759 | +22.950% |
| 2026-03-02 | 96.82 | 100.14 | 96.08 | 99.81 | +1.847% | 550,657 | +26.510% |
| 2026-02-27 | 97.24 | 99.94 | 97.00 | 98.00 | -0.770% | 602,727 | +28.847% |
| 2026-02-26 | 97.99 | 100.53 | 96.11 | 98.76 | +2.800% | 383,426 | +27.855% |
| 2026-02-25 | 99.19 | 100.42 | 94.22 | 96.07 | -3.534% | 484,118 | +31.435% |
| 2026-02-24 | 98.53 | 99.80 | 94.11 | 99.59 | 0.000% | 324,442 | +26.790% |