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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.73$24.54695,500——
2012-12-28$23.42$24.22661,600——
2012-12-27$23.36$24.151,003,000——
2012-12-26$23.12$23.90693,600——
2012-12-24$23.26$24.05275,700——
2012-12-21$23.73$24.542,036,500——
2012-12-20$24.30$25.131,134,700——
2012-12-19$24.62$25.46775,300——
2012-12-18$25.41$26.27832,700——
2012-12-17$25.04$25.89922,600——
2012-12-14$25.06$25.911,223,400——
2012-12-13$25.80$26.68585,800——
2012-12-12$25.88$26.76905,000——
2012-12-11$25.78$26.661,493,500——
2012-12-10$26.63$27.531,211,000——
2012-12-07$26.63$27.53575,100——
2012-12-06$26.28$27.17744,200——
2012-12-05$26.27$27.161,108,300——
2012-12-04$25.89$26.77927,400——
2012-12-03$25.34$26.201,267,100——
2012-11-30$26.07$26.96655,800——
2012-11-29$26.51$27.41496,700——
2012-11-28$26.09$26.98598,500——
2012-11-27$26.26$26.98621,400——
2012-11-26$26.12$26.831,061,200——
2012-11-23$25.67$26.37292,200——
2012-11-21$25.38$26.07729,400——
2012-11-20$25.34$26.031,062,300——
2012-11-19$25.77$26.471,040,900——
2012-11-16$25.39$26.081,424,800——
2012-11-15$24.99$25.671,138,400——
2012-11-14$24.39$25.05777,000——
2012-11-13$24.53$25.20752,100——
2012-11-12$24.65$25.32667,800——
2012-11-09$24.91$25.591,482,900——
2012-11-08$24.76$25.431,016,800——
2012-11-07$25.54$26.241,852,100——
2012-11-06$26.80$27.531,277,100——
2012-11-05$26.30$27.021,404,600——
2012-11-02$26.69$27.421,174,000——
2012-11-01$26.73$27.461,444,300——
2012-10-31$26.26$26.982,670,000——
2012-10-26$26.01$26.728,416,400——
2012-10-25$20.82$21.392,620,100——
2012-10-24$21.18$21.761,524,800——
2012-10-23$21.85$22.451,147,400——
2012-10-22$21.76$22.351,758,500——
2012-10-19$21.55$22.141,512,600——
2012-10-18$21.86$22.463,044,500——
2012-10-17$22.18$22.784,559,200——
2012-10-16$23.21$23.841,988,400——
2012-10-15$23.42$24.061,253,300——
2012-10-12$23.72$24.371,039,300——
2012-10-11$24.28$24.941,080,100——
2012-10-10$23.56$24.201,258,700——
2012-10-09$24.00$24.651,515,100——
2012-10-08$23.95$24.601,314,600——
2012-10-05$23.88$24.53931,900——
2012-10-04$23.80$24.451,249,200——
2012-10-03$23.46$24.101,746,600——
2012-10-02$23.97$24.621,716,000——
2012-10-01$24.05$24.714,889,200——
2012-09-28$22.76$23.3818,701,200——
2012-09-27$22.88$23.501,168,200——
2012-09-26$22.64$23.261,379,300——
2012-09-25$22.34$22.952,489,300——
2012-09-24$23.18$23.811,580,400——
2012-09-21$23.05$23.682,216,700——
2012-09-20$23.20$23.831,259,900——
2012-09-19$23.32$23.961,065,700——
2012-09-18$23.26$23.891,169,100——
2012-09-17$22.89$23.511,459,600——
2012-09-14$23.02$23.651,283,800——
2012-09-13$22.09$22.691,240,800——
2012-09-12$21.69$22.281,247,500——
2012-09-11$21.65$22.241,205,900——
2012-09-10$20.59$21.151,212,300——
2012-09-07$21.31$21.891,110,600——
2012-09-06$20.50$21.061,874,000——
2012-09-05$20.20$20.751,392,100——
2012-09-04$19.20$19.721,235,200——
2012-08-31$19.31$19.841,391,700——
2012-08-30$18.98$19.501,288,400——
2012-08-29$18.60$19.111,480,500——
2012-08-28$19.12$19.64621,600——
2012-08-27$19.02$19.54776,900——
2012-08-24$19.02$19.541,201,500——
2012-08-23$19.43$19.96756,100——
2012-08-22$20.01$20.561,028,200——
2012-08-21$20.22$20.771,343,000——
2012-08-20$19.93$20.471,397,000——
2012-08-17$19.90$20.441,371,000——
2012-08-16$20.02$20.571,183,600——
2012-08-15$19.86$20.401,019,700——
2012-08-14$19.57$20.101,253,200——
2012-08-13$19.63$20.171,259,500——
2012-08-10$19.23$19.752,739,600——
2012-08-09$19.87$20.411,449,800——
2012-08-08$19.68$20.221,656,400——
2012-08-07$19.64$20.181,558,300——
2012-08-06$19.51$20.041,335,500——
2012-08-03$18.35$18.851,516,700——
2012-08-02$18.66$19.171,644,600——
2012-08-01$19.31$19.841,296,600——
2012-07-31$19.63$20.171,218,300——
2012-07-30$19.04$19.561,629,400——
2012-07-27$19.79$20.331,363,600——
2012-07-26$19.94$20.483,362,000——
2012-07-25$20.64$21.202,341,000——
2012-07-24$20.80$21.3711,058,200——
2012-07-23$27.56$28.31848,600——
2012-07-20$27.88$28.64609,700——
2012-07-19$28.19$28.96565,800——
2012-07-18$28.32$29.09631,100——
2012-07-17$28.59$29.371,024,200——
2012-07-16$29.06$29.85599,000——
2012-07-13$29.15$29.94639,900——
2012-07-12$29.59$30.40346,000——
2012-07-11$29.91$30.73693,600——
2012-07-10$29.90$30.72466,100——
2012-07-09$30.81$31.65681,900——
2012-07-06$31.51$32.37350,600——
2012-07-05$31.51$32.37531,600——
2012-07-03$31.58$32.44310,400——
2012-07-02$31.17$32.02992,400——
2012-06-29$30.97$31.81893,200——
2012-06-28$30.30$31.13737,700——
2012-06-27$29.65$30.46917,900——
2012-06-26$29.32$30.121,516,300——
2012-06-25$27.69$28.441,269,400——
2012-06-22$27.37$28.121,701,000——
2012-06-21$26.85$27.58812,900——
2012-06-20$27.44$28.191,111,100——
2012-06-19$26.85$27.58929,800——
2012-06-18$26.60$27.17951,300——
2012-06-15$26.84$27.42949,800——
2012-06-14$26.66$27.23781,300——
2012-06-13$26.58$27.15871,000——
2012-06-12$27.55$28.14961,000——
2012-06-11$28.30$28.91671,000——
2012-06-08$29.06$29.68398,700——
2012-06-07$28.69$29.31491,900——
2012-06-06$28.90$29.52760,700——
2012-06-05$28.02$28.621,168,500——
2012-06-04$27.50$28.091,175,700——
2012-06-01$27.01$27.59890,200——
2012-05-31$27.33$27.921,264,100——
2012-05-30$27.51$28.10730,300——
2012-05-29$28.59$29.20445,200——
2012-05-25$28.22$28.83567,800——
2012-05-24$27.90$28.50685,100——
2012-05-23$28.23$28.84619,000——
2012-05-22$27.94$28.54775,900——
2012-05-21$28.84$29.46589,100——
2012-05-18$28.64$29.25558,900——
2012-05-17$29.05$29.67575,500——
2012-05-16$29.45$30.08691,800——
2012-05-15$29.38$30.01787,700——
2012-05-14$29.55$30.18726,800——
2012-05-11$29.95$30.59967,400——
2012-05-10$30.67$31.33707,900——
2012-05-09$30.85$31.51472,300——
2012-05-08$31.01$31.68764,200——
2012-05-07$31.71$32.391,154,900——
2012-05-04$31.73$32.41912,500——
2012-05-03$31.46$32.14821,900——
2012-05-02$31.87$32.551,092,400——
2012-05-01$32.04$32.731,037,400——
2012-04-30$32.15$32.84667,100——
2012-04-27$32.11$32.80857,300——
2012-04-26$32.38$33.081,510,300——
2012-04-25$30.95$31.611,837,500——
2012-04-24$30.91$31.571,333,400——
2012-04-23$31.08$31.751,868,700——
2012-04-20$32.26$32.95727,700——
2012-04-19$32.33$33.02721,300——
2012-04-18$32.00$32.69999,600——
2012-04-17$32.26$32.95834,800——
2012-04-16$31.59$32.27961,400——
2012-04-13$31.82$32.50702,800——
2012-04-12$32.53$33.231,090,300——
2012-04-11$31.71$32.39918,800——
2012-04-10$31.43$32.101,065,800——
2012-04-09$32.09$32.781,045,700——
2012-04-05$32.85$33.561,044,100——
2012-04-04$33.09$33.801,068,200——
2012-04-03$33.91$34.64660,100——
2012-04-02$34.48$35.22615,800——
2012-03-30$33.87$34.60766,700——
2012-03-29$34.33$35.07707,100——
2012-03-28$34.57$35.31678,600——
2012-03-27$35.69$36.46957,500——
2012-03-26$35.76$36.53440,300——
2012-03-23$35.14$35.89346,400——
2012-03-22$35.15$35.90407,900——
2012-03-21$35.72$36.49425,900——
2012-03-20$36.04$36.81413,400——
2012-03-19$36.26$37.04777,400——
2012-03-16$36.16$36.94880,800——
2012-03-15$35.61$36.37701,500——
2012-03-14$34.61$35.35446,000——
2012-03-13$35.02$35.77553,100——
2012-03-12$34.79$35.54846,900——
2012-03-09$35.28$36.04803,000——
2012-03-08$34.62$35.36705,100——
2012-03-07$34.34$35.08610,000——
2012-03-06$34.09$34.82796,000——
2012-03-05$34.63$35.37846,900——
2012-03-02$34.81$35.56819,800——
2012-03-01$35.59$36.35938,000——
2012-02-29$35.53$36.292,877,600——
2012-02-28$35.41$36.171,612,600——
2012-02-27$36.80$37.59882,000——
2012-02-24$36.99$37.78641,200——
2012-02-23$36.72$37.51648,000——
2012-02-22$36.57$37.36976,600——
2012-02-21$36.54$37.321,246,000——
2012-02-17$37.67$38.48830,000——
2012-02-16$36.98$37.771,319,900——
2012-02-15$37.51$38.32743,600——
2012-02-14$38.08$38.90618,800——
2012-02-13$38.61$39.44481,700——
2012-02-10$38.56$39.39566,900——
2012-02-09$38.84$39.67535,600——
2012-02-08$38.92$39.76712,200——
2012-02-07$38.52$39.35763,900——
2012-02-06$38.43$39.25704,500——
2012-02-03$39.12$39.96925,100——
2012-02-02$38.65$39.481,037,800——
2012-02-01$38.63$39.46962,400——
2012-01-31$37.76$38.571,367,900——
2012-01-30$37.28$38.081,107,400——
2012-01-27$37.57$38.382,376,000——
2012-01-26$39.70$40.551,329,500——
2012-01-25$41.07$41.95963,800——
2012-01-24$40.51$41.38713,500——
2012-01-23$40.23$41.09791,800——
2012-01-20$40.50$41.371,166,800——
2012-01-19$40.94$41.821,756,500——
2012-01-18$40.31$41.182,146,100——
2012-01-17$41.64$42.53822,500——
2012-01-13$41.67$42.56542,300——
2012-01-12$42.00$42.90418,700——
2012-01-11$42.09$42.99725,900——
2012-01-10$41.87$42.77561,800——
2012-01-09$41.30$42.19666,300——
2012-01-06$41.40$42.291,316,400——
2012-01-05$39.05$39.89680,800——
2012-01-04$38.87$39.70497,900——
2012-01-03$38.77$39.60672,100——