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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.97$37.91342,400——
2019-12-30$34.69$37.61197,900——
2019-12-27$35.04$37.99373,400——
2019-12-26$35.12$38.08286,300——
2019-12-24$34.43$37.33118,500——
2019-12-23$34.55$37.46224,500——
2019-12-20$35.02$37.971,811,600——
2019-12-19$34.29$37.18397,100——
2019-12-18$34.39$37.29451,000——
2019-12-17$34.25$37.13366,300——
2019-12-16$34.21$37.09525,200——
2019-12-13$34.74$37.67353,300——
2019-12-12$34.98$37.93386,400——
2019-12-11$33.82$36.67258,100——
2019-12-10$33.76$36.60290,000——
2019-12-09$33.46$36.28397,600——
2019-12-06$33.66$36.49446,200——
2019-12-05$32.78$35.54268,900——
2019-12-04$33.16$35.95434,000——
2019-12-03$33.12$35.91352,900——
2019-12-02$33.73$36.57623,200——
2019-11-29$33.73$36.57151,000——
2019-11-27$33.89$36.74312,800——
2019-11-26$34.74$37.67633,800——
2019-11-25$35.24$38.21381,800——
2019-11-22$34.03$36.90448,100——
2019-11-21$33.85$36.70447,800——
2019-11-20$34.52$37.43873,500——
2019-11-19$34.36$37.25562,900——
2019-11-18$34.04$36.911,238,000——
2019-11-15$33.60$36.43751,000——
2019-11-14$33.12$35.911,370,400——
2019-11-13$32.38$35.11489,000——
2019-11-12$32.54$35.28540,500——
2019-11-11$31.99$34.68631,800——
2019-11-08$31.78$34.46425,400——
2019-11-07$31.82$34.50599,100——
2019-11-06$31.74$34.41539,100——
2019-11-05$31.35$33.99512,400——
2019-11-04$30.82$33.42730,300——
2019-11-01$30.56$33.13772,600——
2019-10-31$29.78$32.291,114,300——
2019-10-30$29.70$32.202,595,800——
2019-10-29$36.54$39.62408,900——
2019-10-28$36.75$39.84460,400——
2019-10-25$36.47$39.54329,300——
2019-10-24$36.13$39.17429,400——
2019-10-23$36.47$39.54555,300——
2019-10-22$36.33$39.39855,900——
2019-10-21$36.25$39.30486,700——
2019-10-18$35.85$38.87502,500——
2019-10-17$36.29$39.35561,700——
2019-10-16$36.50$39.57662,900——
2019-10-15$36.69$39.781,726,200——
2019-10-14$35.84$38.86433,500——
2019-10-11$35.98$39.01973,700——
2019-10-10$35.42$38.40509,000——
2019-10-09$35.67$38.67412,300——
2019-10-08$35.48$38.47473,200——
2019-10-07$36.88$39.99450,500——
2019-10-04$36.76$39.86439,400——
2019-10-03$37.69$40.86429,200——
2019-10-02$37.78$40.96493,000——
2019-10-01$37.95$41.15478,600——
2019-09-30$38.09$41.30683,100——
2019-09-27$38.02$41.22627,700——
2019-09-26$38.20$41.422,063,900——
2019-09-25$38.73$41.99809,900——
2019-09-24$41.13$44.59367,600——
2019-09-23$41.19$44.66493,800——
2019-09-20$40.66$44.08991,300——
2019-09-19$42.28$45.84495,100——
2019-09-18$42.00$45.54481,000——
2019-09-17$41.79$45.31457,000——
2019-09-16$41.49$44.98581,300——
2019-09-13$41.24$44.71466,900——
2019-09-12$41.70$45.21606,200——
2019-09-11$40.57$43.99663,000——
2019-09-10$40.82$44.26696,300——
2019-09-09$41.00$44.45496,000——
2019-09-06$40.84$44.28385,400——
2019-09-05$41.53$45.03497,300——
2019-09-04$41.02$44.47492,100——
2019-09-03$41.58$45.08377,800——
2019-08-30$42.72$46.32783,300——
2019-08-29$42.60$46.19490,900——
2019-08-28$43.39$47.04884,800——
2019-08-27$43.86$47.55691,400——
2019-08-26$45.55$49.39611,000——
2019-08-23$44.94$48.721,686,100——
2019-08-22$50.96$55.25454,500——
2019-08-21$51.38$55.71437,700——
2019-08-20$50.20$54.43578,300——
2019-08-19$50.01$54.22373,400——
2019-08-16$48.81$52.92211,000——
2019-08-15$47.67$51.68232,000——
2019-08-14$47.70$51.72212,400——
2019-08-13$48.11$52.16212,400——
2019-08-12$47.72$51.74202,100——
2019-08-09$48.09$52.14234,200——
2019-08-08$48.18$52.24358,800——
2019-08-07$46.35$50.25320,800——
2019-08-06$46.36$50.26325,900——
2019-08-05$44.42$48.16302,200——
2019-08-02$46.39$50.30198,800——
2019-08-01$47.28$51.26267,700——
2019-07-31$47.37$51.36334,500——
2019-07-30$48.97$53.09219,200——
2019-07-29$48.21$52.27222,800——
2019-07-26$48.66$52.76190,600——
2019-07-25$47.86$51.89271,800——
2019-07-24$48.88$53.00249,600——
2019-07-23$48.07$52.12233,800——
2019-07-22$47.40$51.39229,800——
2019-07-19$47.41$51.40224,900——
2019-07-18$47.29$51.27366,300——
2019-07-17$46.61$50.54318,400——
2019-07-16$46.38$50.29236,000——
2019-07-15$46.03$49.91187,100——
2019-07-12$45.83$49.69335,100——
2019-07-11$45.34$49.16297,900——
2019-07-10$45.28$49.09186,800——
2019-07-09$45.10$48.90350,600——
2019-07-08$45.17$48.97232,200——
2019-07-05$45.54$49.38324,300——
2019-07-03$45.52$49.35282,300——
2019-07-02$45.40$49.22401,200——
2019-07-01$45.02$48.81409,500——
2019-06-28$45.05$48.84990,800——
2019-06-27$45.13$48.93745,200——
2019-06-26$44.65$48.41399,300——
2019-06-25$44.86$48.64454,700——
2019-06-24$44.07$47.78448,900——
2019-06-21$45.04$48.83952,200——
2019-06-20$45.88$49.74228,400——
2019-06-19$45.58$49.42247,700——
2019-06-18$45.11$48.91239,200——
2019-06-17$45.18$48.98287,900——
2019-06-14$44.68$48.44225,700——
2019-06-13$44.25$47.98327,300——
2019-06-12$44.18$47.90286,800——
2019-06-11$43.93$47.63261,700——
2019-06-10$44.18$47.90234,800——
2019-06-07$44.81$48.58301,600——
2019-06-06$44.52$48.27351,700——
2019-06-05$45.09$48.89271,300——
2019-06-04$45.20$49.01310,600——
2019-06-03$44.20$47.92312,100——
2019-05-31$43.96$47.66366,200——
2019-05-30$44.02$47.73291,300——
2019-05-29$43.78$47.47284,700——
2019-05-28$43.44$47.10358,900——
2019-05-24$43.60$47.27263,600——
2019-05-23$43.24$46.88335,700——
2019-05-22$43.26$46.90228,100——
2019-05-21$43.26$46.90276,900——
2019-05-20$42.90$46.51278,200——
2019-05-17$42.98$46.60267,800——
2019-05-16$43.69$47.37268,600——
2019-05-15$43.73$47.41349,800——
2019-05-14$43.42$47.08459,500——
2019-05-13$44.04$47.75523,800——
2019-05-10$45.46$49.29419,200——
2019-05-09$44.62$48.38472,900——
2019-05-08$44.36$48.10375,100——
2019-05-07$45.13$48.93345,900——
2019-05-06$46.30$50.20486,300——
2019-05-03$45.86$49.72546,300——
2019-05-02$50.02$54.23238,200——
2019-05-01$49.61$53.79277,300——
2019-04-30$49.32$53.47315,500——
2019-04-29$49.78$53.97304,800——
2019-04-26$49.76$53.95202,800——
2019-04-25$48.74$52.84230,000——
2019-04-24$48.84$52.95228,100——
2019-04-23$48.95$53.07297,900——
2019-04-22$47.67$51.68199,700——
2019-04-18$48.00$52.04174,100——
2019-04-17$48.57$52.66284,500——
2019-04-16$49.18$53.32184,000——
2019-04-15$49.02$53.15239,300——
2019-04-12$48.58$52.67254,000——
2019-04-11$48.33$52.40213,500——
2019-04-10$48.36$52.43217,900——
2019-04-09$47.66$51.67243,500——
2019-04-08$47.95$51.99241,300——
2019-04-05$47.84$51.87587,500——
2019-04-04$47.87$51.90231,700——
2019-04-03$47.48$51.48325,400——
2019-04-02$46.48$50.39242,400——
2019-04-01$46.93$50.88335,600——
2019-03-29$46.32$50.22385,000——
2019-03-28$46.05$49.93183,800——
2019-03-27$45.42$49.24219,600——
2019-03-26$45.67$49.52215,000——
2019-03-25$45.53$49.36316,700——
2019-03-22$45.97$49.84311,000——
2019-03-21$47.90$51.93343,800——
2019-03-20$47.30$51.28381,600——
2019-03-19$48.32$52.39285,100——
2019-03-18$48.83$52.94415,000——
2019-03-15$48.84$52.95787,800——
2019-03-14$48.32$52.39318,700——
2019-03-13$48.67$52.77406,500——
2019-03-12$48.03$52.07230,300——
2019-03-11$48.20$52.26298,100——
2019-03-08$47.40$51.39399,100——
2019-03-07$47.27$51.25480,600——
2019-03-06$47.77$51.79295,100——
2019-03-05$48.09$52.14239,300——
2019-03-04$48.07$52.12346,900——
2019-03-01$49.26$53.41304,500——
2019-02-28$48.20$52.26409,000——
2019-02-27$48.02$52.06332,300——
2019-02-26$48.33$52.40317,100——
2019-02-25$48.96$53.08332,200——
2019-02-22$49.24$53.39310,100——
2019-02-21$49.24$53.39419,100——
2019-02-20$48.15$52.20332,300——
2019-02-19$49.03$53.16321,100——
2019-02-15$48.47$52.55364,100——
2019-02-14$48.15$52.20370,600——
2019-02-13$48.24$52.30384,400——
2019-02-12$47.64$51.65340,500——
2019-02-11$47.77$51.79405,300——
2019-02-08$47.79$51.81747,400——
2019-02-07$49.00$53.13266,200——
2019-02-06$49.41$53.57228,300——
2019-02-05$49.56$53.73347,400——
2019-02-04$49.65$53.83220,300——
2019-02-01$49.26$53.41301,700——
2019-01-31$48.90$53.02327,300——
2019-01-30$49.24$53.39299,000——
2019-01-29$48.80$52.91228,300——
2019-01-28$49.22$53.36282,100——
2019-01-25$49.66$53.84183,900——
2019-01-24$49.07$53.20249,000——
2019-01-23$49.15$53.29332,100——
2019-01-22$48.70$52.80324,400——
2019-01-18$48.88$53.00329,500——
2019-01-17$47.93$51.97498,600——
2019-01-16$47.99$52.03688,200——
2019-01-15$47.85$51.88310,600——
2019-01-14$47.20$51.17393,900——
2019-01-11$47.37$51.36437,200——
2019-01-10$47.38$51.37587,600——
2019-01-09$47.37$51.36400,900——
2019-01-08$47.50$51.50489,800——
2019-01-07$47.77$51.79423,900——
2019-01-04$48.21$52.27409,600——
2019-01-03$46.99$50.95488,600——
2019-01-02$47.37$51.36767,500——