Skip to main content
CVSA logo

Covista Inc.

CVSANYSEConsumer StaplesEducation & Training Services

$131.82Today:- (-)1Y −14.00%

As of Oct 23, 2026 close

Market cap
$4.58B
P/E (TTM)
18.22
Forward P/E
17.61
Dividend yield
-
52-week range
$86.97$156.26
Volume (live)
-
Avg. volume (3M)
317.79K

Covista (CVSA) Historical Stock Prices

Analyze Covista (CVSA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Covista (CVSA) Interactive Price Chart

Interactive historical price chart showing Covista stock price movements and trends across multiple time periods.

Loading chart...

CVSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CVSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026131.23132.58130.74131.82131.82250.02K
Oct 22, 2026128.88132.38125.91131.62131.62204.99K
Oct 21, 2026127.38128.08125.84126.92126.92231.61K
Oct 20, 2026129.43131.95127.12127.64127.64179.48K
Oct 19, 2026127.37129.83127.18128.58128.58202.72K
Oct 16, 2026126.93128.20125.02126.75126.75339.55K
Oct 15, 2026131.55131.69126.97127.24127.24342.37K
Oct 14, 2026128.15130.48127.51129.48129.48284.03K
Oct 13, 2026130.80131.80128.63129.14129.14268.70K
Oct 12, 2026127.48129.91127.48128.87128.87213.80K
Oct 9, 2026130.50131.97127.00129.38129.38195.88K
Oct 8, 2026127.04131.23127.04130.29130.29221.55K
Oct 7, 2026128.00128.97126.58127.30127.30267.29K
Oct 6, 2026125.64127.64125.22127.37127.37217.98K
Oct 5, 2026125.00126.79124.80125.39125.39402.47K
Oct 2, 2026125.17126.96124.28125.48125.48296.49K
Oct 1, 2026123.41125.37122.36123.32123.32363.48K
Sep 30, 2026120.26123.60118.63122.20122.20350.24K
Sep 29, 2026116.59120.68116.59119.45119.45392.10K
Sep 28, 2026120.55120.55117.29117.51117.51670.01K
Sep 25, 2026124.31124.31120.70120.75120.75525.85K
Sep 24, 2026123.80125.89122.73124.16124.16353.23K
Sep 23, 2026122.27124.42121.09123.19123.19260.86K
Sep 22, 2026127.00127.20122.14123.00123.00428.09K
Sep 21, 2026127.28127.28124.01125.79125.79239.54K
Sep 18, 2026126.28127.28124.07126.72126.72719.83K
Sep 17, 2026127.80127.84125.78126.41126.41224.76K
Sep 16, 2026125.98128.09125.65127.20127.20351.18K
Sep 15, 2026125.34126.61122.40126.28126.28268.27K
Sep 14, 2026126.36129.04124.46125.49125.49267.35K
Sep 11, 2026124.94125.67122.92125.09125.09198.56K
Sep 10, 2026125.89127.07123.35123.63123.63283.22K
Sep 9, 2026124.48126.67122.52125.91125.91262.50K
Sep 8, 2026129.03129.65125.02125.15125.15370.73K
Sep 4, 2026126.95129.26126.25128.09128.09250.70K
Sep 3, 2026130.00130.88127.11127.64127.64389.33K
Sep 2, 2026133.66135.88132.98134.16134.16350.52K
Sep 1, 2026133.12137.22132.95133.58133.58297.33K
Aug 31, 2026135.99136.06131.79132.33132.33514.28K
Aug 28, 2026140.68142.13134.05134.47134.47388.85K
Aug 27, 2026137.18141.43137.16140.68140.68307.37K
Aug 26, 2026135.48138.71135.00137.78137.78300.28K
Aug 25, 2026131.59137.11129.66136.38136.38356.82K
Aug 24, 2026132.85135.96131.50132.76132.76352.99K
Aug 21, 2026128.25132.79126.39132.35132.35415.47K
Aug 20, 2026130.99133.48128.01128.04128.04415.55K
Aug 19, 2026133.43135.56131.50131.93131.93270.38K
Aug 18, 2026134.30136.34131.41131.46131.46282.61K
Aug 17, 2026130.50133.47130.50132.32132.32312.04K
Aug 14, 2026131.96132.19130.49132.01132.01164.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.