Covista Inc. CVSA
NYSE · United States · Consumer Services
$123.44+1.24 (+1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $123.21 | +0.83% | $123.41 | $124.42 | $122.36 | 28.20K |
| 2026-09-30 | $122.20 | +2.30% | $120.26 | $123.60 | $118.63 | 350.20K |
| 2026-09-29 | $119.45 | +1.65% | $116.59 | $120.68 | $116.59 | 403.80K |
| 2026-09-28 | $117.51 | -2.68% | $120.55 | $120.55 | $117.29 | 670.10K |
| 2026-09-25 | $120.75 | -2.75% | $124.31 | $124.31 | $120.70 | 525.90K |
| 2026-09-24 | $124.16 | +0.79% | $123.80 | $125.89 | $122.73 | 407.30K |
| 2026-09-23 | $123.19 | +0.15% | $122.27 | $124.42 | $121.09 | 260.90K |
| 2026-09-22 | $123.00 | -2.22% | $127.00 | $127.20 | $122.14 | 428.10K |
| 2026-09-21 | $125.79 | -0.73% | $127.28 | $127.28 | $124.01 | 246.70K |
| 2026-09-18 | $126.72 | +0.25% | $126.28 | $127.28 | $124.07 | 733.50K |
| 2026-09-17 | $126.41 | -0.62% | $127.80 | $127.84 | $125.78 | 232.00K |
| 2026-09-16 | $127.20 | +0.73% | $125.98 | $128.09 | $125.65 | 351.20K |
| 2026-09-15 | $126.28 | +0.63% | $125.34 | $126.61 | $122.40 | 268.30K |
| 2026-09-14 | $125.49 | +0.32% | $126.36 | $129.04 | $124.46 | 267.40K |
| 2026-09-11 | $125.09 | +1.18% | $124.94 | $125.67 | $122.92 | 198.60K |
| 2026-09-10 | $123.63 | -1.81% | $125.89 | $127.07 | $123.35 | 283.20K |
| 2026-09-09 | $125.91 | +0.61% | $124.48 | $126.67 | $122.52 | 263.50K |
| 2026-09-08 | $125.15 | -2.30% | $129.03 | $129.65 | $125.02 | 389.20K |
| 2026-09-04 | $128.09 | +0.35% | $126.95 | $129.26 | $126.26 | 250.70K |
| 2026-09-03 | $127.64 | -4.86% | $130.00 | $130.88 | $127.12 | 389.40K |
| 2026-09-02 | $134.16 | +0.43% | $133.66 | $135.88 | $132.98 | 354.70K |
| 2026-09-01 | $133.58 | +0.94% | $133.12 | $137.22 | $132.95 | 305.60K |
| 2026-08-31 | $132.33 | -1.59% | $135.99 | $136.06 | $131.79 | 547.00K |
| 2026-08-28 | $134.47 | -4.41% | $140.68 | $142.13 | $134.05 | 388.90K |
| 2026-08-27 | $140.68 | +2.10% | $137.18 | $141.43 | $137.16 | 307.60K |
| 2026-08-26 | $137.78 | +1.03% | $135.48 | $138.71 | $135.00 | 300.30K |
| 2026-08-25 | $136.38 | +2.73% | $131.59 | $137.11 | $129.66 | 357.00K |
| 2026-08-24 | $132.76 | +0.31% | $132.85 | $135.96 | $131.51 | 361.90K |
| 2026-08-21 | $132.35 | +3.37% | $128.25 | $132.79 | $126.39 | 415.50K |
| 2026-08-20 | $128.04 | -2.95% | $130.99 | $133.48 | $128.01 | 441.00K |
| 2026-08-19 | $131.93 | +0.36% | $133.43 | $135.57 | $131.50 | 270.40K |
| 2026-08-18 | $131.46 | -0.65% | $134.30 | $136.34 | $131.41 | 286.80K |
| 2026-08-17 | $132.32 | +0.23% | $130.50 | $133.47 | $130.50 | 317.40K |
| 2026-08-14 | $132.01 | +0.09% | $131.96 | $132.19 | $130.49 | 166.40K |
| 2026-08-13 | $131.89 | +2.86% | $130.14 | $134.12 | $128.30 | 267.40K |
| 2026-08-12 | $128.22 | +1.38% | $125.65 | $129.39 | $125.34 | 366.00K |
| 2026-08-11 | $126.48 | -1.73% | $130.16 | $132.09 | $125.19 | 332.90K |
| 2026-08-10 | $128.71 | -8.70% | $138.90 | $139.78 | $128.56 | 439.70K |
| 2026-08-07 | $140.98 | +13.46% | $127.19 | $141.92 | $124.14 | 686.90K |
| 2026-08-06 | $124.26 | -3.61% | $127.65 | $127.65 | $122.07 | 562.60K |
| 2026-08-05 | $128.91 | -0.75% | $133.29 | $133.29 | $128.35 | 274.20K |
| 2026-08-04 | $129.89 | +1.88% | $125.10 | $130.46 | $123.45 | 231.30K |
| 2026-08-03 | $127.49 | +2.11% | $124.27 | $128.30 | $122.56 | 284.70K |
| 2026-07-31 | $124.85 | -1.26% | $122.81 | $125.49 | $120.10 | 347.20K |
| 2026-07-30 | $126.44 | -5.36% | $133.25 | $133.25 | $125.90 | 346.00K |
| 2026-07-29 | $133.60 | +5.78% | $125.65 | $134.67 | $125.65 | 402.00K |
| 2026-07-28 | $126.30 | +5.06% | $121.00 | $126.64 | $121.00 | 346.80K |
| 2026-07-27 | $120.22 | +3.78% | $116.81 | $120.67 | $116.12 | 237.90K |
| 2026-07-24 | $115.84 | +0.62% | $115.66 | $116.68 | $114.20 | 219.90K |
| 2026-07-23 | $115.13 | +2.72% | $111.15 | $115.32 | $111.00 | 283.50K |
| 2026-07-22 | $112.08 | -3.67% | $115.43 | $116.49 | $109.42 | 335.70K |
| 2026-07-21 | $116.35 | +1.14% | $115.62 | $117.85 | $114.30 | 369.50K |
| 2026-07-20 | $115.04 | -2.51% | $117.89 | $118.31 | $114.91 | 232.80K |
| 2026-07-17 | $118.00 | +1.53% | $115.08 | $119.47 | $112.86 | 577.10K |
| 2026-07-16 | $116.22 | +0.35% | $116.07 | $119.94 | $113.97 | 489.30K |
| 2026-07-15 | $115.82 | -12.33% | $132.87 | $132.91 | $115.56 | 753.20K |
| 2026-07-14 | $132.11 | -0.80% | $132.38 | $135.16 | $130.65 | 252.40K |
| 2026-07-13 | $133.18 | +1.74% | $132.38 | $135.16 | $130.69 | 258.10K |
| 2026-07-10 | $130.90 | -0.32% | $131.64 | $132.52 | $129.18 | 301.00K |
| 2026-07-09 | $131.32 | +0.36% | $129.34 | $132.55 | $128.24 | 316.20K |
| 2026-07-08 | $130.85 | -3.47% | $135.36 | $135.96 | $130.72 | 321.30K |
| 2026-07-07 | $135.55 | +4.62% | $131.64 | $135.60 | $129.44 | 464.70K |
| 2026-07-06 | $129.56 | -0.25% | $129.02 | $131.30 | $125.19 | 394.60K |
| 2026-07-02 | $129.88 | +1.29% | $129.11 | $131.78 | $128.69 | 294.00K |
| 2026-07-01 | $128.23 | +2.86% | $124.86 | $131.56 | $124.35 | 318.90K |
| 2026-06-30 | $124.66 | +0.65% | $123.18 | $127.07 | $122.36 | 277.20K |
| 2026-06-29 | $123.85 | -2.89% | $126.71 | $127.78 | $123.66 | 410.10K |
| 2026-06-26 | $127.53 | +2.71% | $123.89 | $128.37 | $122.34 | 901.70K |
| 2026-06-25 | $124.16 | +1.10% | $123.22 | $127.48 | $122.35 | 355.90K |
| 2026-06-24 | $122.81 | +1.72% | $120.49 | $123.10 | $120.05 | 279.70K |
| 2026-06-23 | $120.73 | +1.22% | $119.21 | $122.81 | $119.21 | 314.50K |
| 2026-06-22 | $119.28 | +0.18% | $118.30 | $120.26 | $117.16 | 471.50K |
| 2026-06-18 | $119.07 | +1.47% | $116.70 | $119.42 | $115.50 | 483.50K |
| 2026-06-17 | $117.34 | -0.47% | $117.77 | $119.19 | $115.96 | 277.50K |
| 2026-06-16 | $117.89 | +0.20% | $118.53 | $119.02 | $115.18 | 406.30K |
| 2026-06-15 | $117.65 | -8.37% | $125.96 | $127.16 | $117.07 | 374.30K |
| 2026-06-12 | $128.40 | -2.65% | $131.01 | $132.80 | $127.89 | 296.00K |
| 2026-06-11 | $131.89 | +1.26% | $132.00 | $132.90 | $130.00 | 211.40K |
| 2026-06-10 | $130.25 | +3.31% | $126.74 | $130.50 | $126.10 | 258.50K |
| 2026-06-09 | $126.08 | -0.20% | $126.40 | $127.20 | $124.59 | 173.10K |
| 2026-06-08 | $126.33 | -0.25% | $126.96 | $129.04 | $126.12 | 228.50K |
| 2026-06-05 | $126.65 | +1.77% | $125.64 | $128.05 | $124.96 | 287.20K |
| 2026-06-04 | $124.45 | +1.13% | $124.67 | $126.92 | $123.77 | 242.50K |
| 2026-06-03 | $123.06 | +0.65% | $124.11 | $124.11 | $119.68 | 350.80K |
| 2026-06-02 | $122.26 | +0.16% | $122.00 | $124.90 | $121.06 | 197.50K |
| 2026-06-01 | $122.07 | +3.62% | $117.00 | $122.70 | $116.39 | 326.60K |
| 2026-05-29 | $117.80 | -2.75% | $120.89 | $121.27 | $117.45 | 516.80K |
| 2026-05-28 | $121.13 | -1.15% | $123.12 | $123.63 | $121.02 | 240.60K |
| 2026-05-27 | $122.54 | -1.39% | $123.81 | $126.00 | $122.13 | 284.80K |
| 2026-05-26 | $124.27 | -0.70% | $123.91 | $125.55 | $122.43 | 234.90K |