Covista Inc. CVSA
118.17 USD -0.83 (-0.70%)
Regular-session close
118.17 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
117.73 Day range 120.03
89.36 52-week range 140.98
- YTD
- +14.21%
- 1 year
- +22.76%
CVSA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 119.95 | 120.48 | 117.62 | 118.17 | -0.83 | -0.70% | 393,529 |
| Nov 12, 2026 | 119.71 | 122.03 | 117.60 | 119.00 | -0.55 | -0.46% | 628,800 |
| Nov 11, 2026 | 116.50 | 120.44 | 116.48 | 119.55 | +3.05 | +2.62% | 557,900 |
| Nov 10, 2026 | 115.35 | 116.98 | 114.03 | 116.50 | +2.52 | +2.21% | 496,600 |
| Nov 9, 2026 | 112.36 | 114.47 | 108.13 | 113.98 | +3.66 | +3.32% | 458,800 |
| Nov 6, 2026 | 112.82 | 117.08 | 107.45 | 110.32 | -2.64 | -2.34% | 695,300 |
| Nov 5, 2026 | 124.65 | 125.33 | 108.39 | 112.96 | -11.23 | -9.04% | 1,028,700 |
| Nov 4, 2026 | 124.37 | 125.94 | 122.80 | 124.19 | +1.66 | +1.35% | 439,800 |
| Nov 3, 2026 | 123.84 | 125.11 | 120.53 | 122.53 | -1.50 | -1.21% | 733,200 |
| Nov 2, 2026 | 124.36 | 129.32 | 121.32 | 124.03 | -0.30 | -0.24% | 457,800 |
| Oct 30, 2026 | 128.51 | 130.98 | 117.40 | 124.33 | -4.43 | -3.44% | 1,005,700 |
| Oct 29, 2026 | 128.40 | 129.26 | 126.94 | 128.76 | +2.26 | +1.79% | 371,600 |
| Oct 28, 2026 | 130.25 | 130.74 | 124.72 | 126.50 | -2.76 | -2.14% | 326,700 |
| Oct 27, 2026 | 131.60 | 132.99 | 129.18 | 129.26 | -2.29 | -1.74% | 409,900 |
| Oct 26, 2026 | 130.40 | 133.78 | 130.25 | 131.55 | -0.27 | -0.20% | 265,600 |
| Oct 23, 2026 | 131.23 | 132.58 | 130.74 | 131.82 | +0.20 | +0.15% | 250,000 |
| Oct 22, 2026 | 128.88 | 132.38 | 125.91 | 131.62 | +4.70 | +3.70% | 205,000 |
| Oct 21, 2026 | 127.38 | 128.08 | 125.84 | 126.92 | -0.72 | -0.56% | 231,700 |
| Oct 20, 2026 | 129.43 | 131.95 | 127.12 | 127.64 | -0.94 | -0.73% | 179,500 |
| Oct 19, 2026 | 127.37 | 129.83 | 127.18 | 128.58 | +1.83 | +1.44% | 202,700 |
| Oct 16, 2026 | 126.93 | 128.20 | 125.02 | 126.75 | -0.49 | -0.39% | 339,600 |
| Oct 15, 2026 | 131.55 | 131.70 | 126.97 | 127.24 | -2.24 | -1.73% | 358,100 |
| Oct 14, 2026 | 128.15 | 130.48 | 127.51 | 129.48 | +0.34 | +0.26% | 284,800 |
| Oct 13, 2026 | 130.80 | 131.80 | 128.63 | 129.14 | +0.27 | +0.21% | 268,700 |
| Oct 12, 2026 | 127.48 | 129.91 | 127.48 | 128.87 | -0.51 | -0.39% | 213,800 |
| Oct 9, 2026 | 130.50 | 131.97 | 127.00 | 129.38 | -0.91 | -0.70% | 195,900 |
| Oct 8, 2026 | 127.04 | 131.23 | 127.04 | 130.29 | +2.99 | +2.35% | 226,600 |
| Oct 7, 2026 | 128.00 | 128.97 | 126.58 | 127.30 | -0.07 | -0.05% | 267,300 |
| Oct 6, 2026 | 125.64 | 127.64 | 125.22 | 127.37 | +1.98 | +1.58% | 219,600 |
| Oct 5, 2026 | 125.00 | 126.79 | 124.80 | 125.39 | -0.09 | -0.07% | 408,200 |
| Oct 2, 2026 | 125.17 | 126.96 | 124.28 | 125.48 | +2.16 | +1.75% | 296,500 |
| Oct 1, 2026 | 123.41 | 125.37 | 122.37 | 123.32 | +1.12 | +0.92% | 363,500 |
| Sep 30, 2026 | 120.26 | 123.60 | 118.63 | 122.20 | +2.75 | +2.30% | 350,200 |
| Sep 29, 2026 | 116.59 | 120.68 | 116.59 | 119.45 | +1.94 | +1.65% | 403,800 |
| Sep 28, 2026 | 120.55 | 120.55 | 117.29 | 117.51 | -3.24 | -2.68% | 670,100 |
| Sep 25, 2026 | 124.31 | 124.31 | 120.70 | 120.75 | -3.41 | -2.75% | 525,900 |
| Sep 24, 2026 | 123.80 | 125.89 | 122.73 | 124.16 | +0.97 | +0.79% | 407,300 |
| Sep 23, 2026 | 122.27 | 124.42 | 121.09 | 123.19 | +0.19 | +0.15% | 260,900 |
| Sep 22, 2026 | 127.00 | 127.20 | 122.14 | 123.00 | -2.79 | -2.22% | 428,100 |
| Sep 21, 2026 | 127.28 | 127.28 | 124.01 | 125.79 | -0.93 | -0.73% | 246,700 |
| Sep 18, 2026 | 126.28 | 127.28 | 124.07 | 126.72 | +0.31 | +0.25% | 733,500 |
| Sep 17, 2026 | 127.80 | 127.84 | 125.78 | 126.41 | -0.79 | -0.62% | 232,000 |
| Sep 16, 2026 | 125.98 | 128.09 | 125.65 | 127.20 | +0.92 | +0.73% | 351,200 |
| Sep 15, 2026 | 125.34 | 126.61 | 122.40 | 126.28 | +0.79 | +0.63% | 268,300 |
| Sep 14, 2026 | 126.36 | 129.04 | 124.46 | 125.49 | +0.40 | +0.32% | 267,400 |
| Sep 11, 2026 | 124.94 | 125.67 | 122.92 | 125.09 | +1.46 | +1.18% | 198,600 |
| Sep 10, 2026 | 125.89 | 127.07 | 123.35 | 123.63 | -2.28 | -1.81% | 283,200 |
| Sep 9, 2026 | 124.48 | 126.67 | 122.52 | 125.91 | +0.76 | +0.61% | 263,500 |
| Sep 8, 2026 | 129.03 | 129.65 | 125.02 | 125.15 | -2.94 | -2.30% | 389,200 |
| Sep 4, 2026 | 126.95 | 129.26 | 126.26 | 128.09 | +0.45 | +0.35% | 250,700 |
| Sep 3, 2026 | 130.00 | 130.88 | 127.12 | 127.64 | -6.52 | -4.86% | 389,400 |
| Sep 2, 2026 | 133.66 | 135.88 | 132.98 | 134.16 | +0.58 | +0.43% | 354,700 |
| Sep 1, 2026 | 133.12 | 137.22 | 132.95 | 133.58 | +1.25 | +0.94% | 305,600 |
| Aug 31, 2026 | 135.99 | 136.06 | 131.79 | 132.33 | -2.14 | -1.59% | 547,000 |
| Aug 28, 2026 | 140.68 | 142.13 | 134.05 | 134.47 | -6.21 | -4.41% | 388,900 |
| Aug 27, 2026 | 137.18 | 141.43 | 137.16 | 140.68 | +2.90 | +2.10% | 307,600 |
| Aug 26, 2026 | 135.48 | 138.71 | 135.00 | 137.78 | +1.40 | +1.03% | 300,300 |
| Aug 25, 2026 | 131.59 | 137.11 | 129.66 | 136.38 | +3.62 | +2.73% | 357,000 |
| Aug 24, 2026 | 132.85 | 135.96 | 131.51 | 132.76 | +0.41 | +0.31% | 361,900 |
| Aug 21, 2026 | 128.25 | 132.79 | 126.39 | 132.35 | +4.31 | +3.37% | 415,500 |
| Aug 20, 2026 | 130.99 | 133.48 | 128.01 | 128.04 | -3.89 | -2.95% | 441,000 |
| Aug 19, 2026 | 133.43 | 135.57 | 131.50 | 131.93 | +0.47 | +0.36% | 270,400 |
| Aug 18, 2026 | 134.30 | 136.34 | 131.41 | 131.46 | -0.86 | -0.65% | 286,800 |
| Aug 17, 2026 | 130.50 | 133.47 | 130.50 | 132.32 | +0.31 | +0.23% | 317,400 |
| Aug 14, 2026 | 131.96 | 132.19 | 130.49 | 132.01 | +0.12 | +0.09% | 166,400 |
65 days, newest first. Daily bars as drawn on the CVSA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.