NYSE:CVSA | Historical Stock Price | Covista Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$3.14$8.53$23.14$62.81$170.461991-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.88$3.8883,200——
1994-12-29$3.84$3.8474,400——
1994-12-28$3.81$3.81216,000——
1994-12-27$3.88$3.8840,800——
1994-12-23$3.81$3.81127,200——
1994-12-22$3.83$3.83254,400——
1994-12-21$3.78$3.781,132,000——
1994-12-20$3.64$3.64532,800——
1994-12-19$3.63$3.6319,200——
1994-12-16$3.61$3.6138,400——
1994-12-15$3.63$3.63381,600——
1994-12-14$3.63$3.63500,000——
1994-12-13$3.59$3.5911,200——
1994-12-12$3.56$3.568,000——
1994-12-09$3.56$3.5668,000——
1994-12-08$3.53$3.5329,600——
1994-12-07$3.56$3.5660,800——
1994-12-06$3.53$3.536,400——
1994-12-05$3.56$3.56237,600——
1994-12-02$3.50$3.501,367,200——
1994-12-01$3.53$3.5328,800——
1994-11-30$3.59$3.59371,200——
1994-11-29$3.59$3.59449,600——
1994-11-28$3.56$3.56132,800——
1994-11-25$3.50$3.502,400——
1994-11-23$3.53$3.5397,600——
1994-11-22$3.47$3.47154,400——
1994-11-21$3.69$3.69791,200——
1994-11-18$3.63$3.63557,600——
1994-11-17$3.69$3.6985,600——
1994-11-16$3.72$3.72297,600——
1994-11-15$3.69$3.69623,200——
1994-11-14$3.72$3.7223,200——
1994-11-11$3.81$3.81752,000——
1994-11-10$3.78$3.78101,600——
1994-11-09$3.78$3.7817,600——
1994-11-08$3.70$3.7031,200——
1994-11-07$3.78$3.7884,800——
1994-11-04$3.72$3.7237,600——
1994-11-03$3.73$3.73163,200——
1994-11-02$3.72$3.72757,600——
1994-11-01$3.78$3.78483,200——
1994-10-31$3.69$3.69143,200——
1994-10-28$3.53$3.53198,400——
1994-10-27$3.50$3.50320,800——
1994-10-26$3.44$3.44109,600——
1994-10-25$3.47$3.4796,000——
1994-10-24$3.50$3.50116,000——
1994-10-21$3.44$3.44196,000——
1994-10-20$3.41$3.41116,800——
1994-10-19$3.27$3.2747,200——
1994-10-18$3.31$3.31800——
1994-10-17$3.25$3.2511,200——
1994-10-14$3.22$3.2230,400——
1994-10-13$3.31$3.315,600——
1994-10-12$3.31$3.31216,800——
1994-10-11$3.25$3.2534,400——
1994-10-10$3.31$3.311,053,600——
1994-10-07$3.27$3.27144,800——
1994-10-06$3.22$3.2237,600——
1994-10-05$3.34$3.34320,800——
1994-10-04$3.28$3.288,800——
1994-10-03$3.38$3.38846,400——
1994-09-30$3.38$3.3892,000——
1994-09-29$3.34$3.34589,600——
1994-09-28$3.30$3.3099,200——
1994-09-27$3.25$3.2534,400——
1994-09-26$3.30$3.30438,400——
1994-09-23$3.25$3.25878,400——
1994-09-22$3.31$3.3140,000——
1994-09-21$3.34$3.34219,200——
1994-09-20$3.38$3.3842,400——
1994-09-19$3.34$3.34120,000——
1994-09-16$3.41$3.4194,400——
1994-09-15$3.28$3.2816,000——
1994-09-14$3.25$3.2532,800——
1994-09-13$3.34$3.3414,400——
1994-09-12$3.28$3.28586,400——
1994-09-09$3.22$3.22455,200——
1994-09-08$3.28$3.28177,600——
1994-09-07$3.28$3.2850,400——
1994-09-06$3.28$3.2844,800——
1994-09-02$3.22$3.22266,400——
1994-09-01$3.16$3.16190,400——
1994-08-31$3.28$3.282,400——
1994-08-30$3.19$3.1923,200——
1994-08-29$3.19$3.190——
1994-08-26$3.19$3.190——
1994-08-25$3.19$3.1912,800——
1994-08-24$3.19$3.19194,400——
1994-08-23$3.25$3.2512,800——
1994-08-22$3.28$3.28117,600——
1994-08-19$3.38$3.389,600——
1994-08-18$3.34$3.34249,600——
1994-08-17$3.47$3.47910,400——
1994-08-16$3.41$3.41324,800——
1994-08-15$3.28$3.2893,600——
1994-08-12$3.28$3.28664,800——
1994-08-11$3.19$3.19867,200——
1994-08-10$3.16$3.1644,800——
1994-08-09$3.25$3.25800——
1994-08-08$3.19$3.1955,200——
1994-08-05$3.17$3.1728,800——
1994-08-04$3.23$3.23632,800——
1994-08-03$3.22$3.22260,800——
1994-08-02$3.31$3.311,084,000——
1994-08-01$3.28$3.28152,000——
1994-07-29$3.31$3.31415,200——
1994-07-28$3.34$3.34768,800——
1994-07-27$3.53$3.53130,400——
1994-07-26$3.48$3.4825,600——
1994-07-25$3.41$3.4132,000——
1994-07-22$3.50$3.5028,800——
1994-07-21$3.47$3.47800——
1994-07-20$3.47$3.4784,000——
1994-07-19$3.53$3.53323,200——
1994-07-18$3.50$3.5012,800——
1994-07-15$3.56$3.56800——
1994-07-14$3.50$3.5067,200——
1994-07-13$3.53$3.5318,400——
1994-07-12$3.56$3.5663,200——
1994-07-11$3.50$3.5083,200——
1994-07-08$3.47$3.4754,400——
1994-07-07$3.53$3.5332,800——
1994-07-06$3.55$3.5575,200——
1994-07-05$3.56$3.5630,400——
1994-07-01$3.50$3.50132,000——
1994-06-30$3.63$3.63227,200——
1994-06-29$3.38$3.38428,800——
1994-06-28$3.20$3.20212,800——
1994-06-27$3.03$3.03148,800——
1994-06-24$3.00$3.00168,800——
1994-06-23$3.03$3.0316,800——
1994-06-22$3.09$3.09216,000——
1994-06-21$3.13$3.13112,800——
1994-06-20$3.13$3.13236,800——
1994-06-17$3.08$3.081,196,000——
1994-06-16$2.97$2.972,905,600——
1994-06-15$3.13$3.1318,400——
1994-06-14$3.13$3.132,297,600——
1994-06-13$3.09$3.092,132,000——
1994-06-10$3.19$3.1974,400——
1994-06-09$3.22$3.22157,600——
1994-06-08$3.38$3.38116,800——
1994-06-07$3.38$3.3830,400——
1994-06-06$3.38$3.3812,800——
1994-06-03$3.31$3.3156,800——
1994-06-02$3.28$3.2880,800——
1994-06-01$3.28$3.2880,000——
1994-05-31$3.34$3.3440,000——
1994-05-27$3.34$3.34219,200——
1994-05-26$3.41$3.418,000——
1994-05-25$3.34$3.3452,000——
1994-05-24$3.34$3.3411,200——
1994-05-23$3.34$3.3471,200——
1994-05-20$3.39$3.3996,000——
1994-05-19$3.38$3.3893,600——
1994-05-18$3.38$3.38203,200——
1994-05-17$3.38$3.38635,200——
1994-05-16$3.38$3.38248,000——
1994-05-13$3.39$3.39789,600——
1994-05-12$3.38$3.3899,200——
1994-05-11$3.44$3.44240,800——
1994-05-10$3.44$3.44173,600——
1994-05-09$3.47$3.4783,200——
1994-05-06$3.48$3.48110,400——
1994-05-05$3.50$3.50203,200——
1994-05-04$3.47$3.47496,000——
1994-05-03$3.50$3.50201,600——
1994-05-02$3.47$3.47187,200——
1994-04-29$3.44$3.448,000——
1994-04-28$3.50$3.5054,400——
1994-04-26$3.45$3.4548,000——
1994-04-25$3.44$3.44228,000——
1994-04-22$3.38$3.38193,600——
1994-04-21$3.34$3.34380,800——
1994-04-20$3.38$3.38392,800——
1994-04-19$3.41$3.4123,200——
1994-04-18$3.45$3.4543,200——
1994-04-15$3.50$3.5046,400——
1994-04-14$3.42$3.42123,200——
1994-04-13$3.47$3.4750,400——
1994-04-12$3.53$3.5348,000——
1994-04-11$3.44$3.4426,400——
1994-04-08$3.50$3.50370,400——
1994-04-07$3.52$3.5244,800——
1994-04-06$3.44$3.44201,600——
1994-04-05$3.53$3.531,747,200——
1994-04-04$3.50$3.50512,000——
1994-03-31$3.55$3.55268,800——
1994-03-30$3.63$3.63780,000——
1994-03-29$3.59$3.59110,400——
1994-03-28$3.64$3.6496,800——
1994-03-25$3.64$3.64119,200——
1994-03-24$3.63$3.63178,400——
1994-03-23$3.69$3.69224,000——
1994-03-22$3.72$3.72120,000——
1994-03-21$3.80$3.8070,400——
1994-03-18$3.69$3.69456,000——
1994-03-17$3.80$3.80234,400——
1994-03-16$3.78$3.78265,600——
1994-03-15$3.81$3.81188,800——
1994-03-14$3.81$3.81768,800——
1994-03-11$3.78$3.78408,800——
1994-03-10$3.81$3.81145,600——
1994-03-09$3.81$3.81351,200——
1994-03-08$3.88$3.88182,400——
1994-03-07$3.88$3.88135,200——
1994-03-04$3.84$3.8458,400——
1994-03-03$3.78$3.7861,600——
1994-03-02$3.84$3.8496,800——
1994-03-01$3.88$3.8858,400——
1994-02-28$3.91$3.9132,000——
1994-02-25$3.88$3.88188,800——
1994-02-24$3.92$3.92192,000——
1994-02-23$3.91$3.91120,000——
1994-02-22$4.06$4.0662,400——
1994-02-18$4.00$4.001,203,200——
1994-02-17$4.00$4.0037,600——
1994-02-16$4.03$4.03228,800——
1994-02-15$4.06$4.0646,400——
1994-02-14$4.13$4.1392,000——
1994-02-11$4.06$4.0640,000——
1994-02-10$4.06$4.0619,200——
1994-02-09$4.03$4.03552,000——
1994-02-08$4.06$4.0652,000——
1994-02-07$3.97$3.9724,800——
1994-02-04$4.00$4.0076,000——
1994-02-03$4.09$4.091,363,200——
1994-02-02$4.00$4.00231,200——
1994-02-01$4.13$4.13535,200——
1994-01-31$4.09$4.09197,600——
1994-01-28$4.13$4.1371,200——
1994-01-27$4.09$4.09850,400——
1994-01-26$4.03$4.03561,600——
1994-01-25$3.94$3.94132,800——
1994-01-24$3.81$3.812,400——
1994-01-21$3.81$3.81800——
1994-01-20$3.81$3.8172,800——
1994-01-19$3.91$3.91405,600——
1994-01-18$3.81$3.81184,800——
1994-01-17$3.78$3.7874,400——
1994-01-14$3.63$3.6368,000——
1994-01-13$3.72$3.7225,600——
1994-01-12$3.63$3.6359,200——
1994-01-11$3.66$3.6614,400——
1994-01-10$3.63$3.63400,800——
1994-01-07$3.66$3.66110,400——
1994-01-06$3.59$3.59582,400——
1994-01-05$3.59$3.5988,800——
1994-01-04$3.59$3.5996,800——
1994-01-03$3.50$3.5037,600——