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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.95$36.81343,400——
2020-12-30$32.91$35.68295,600——
2020-12-29$32.89$35.66256,700——
2020-12-28$34.05$36.92256,200——
2020-12-24$34.42$37.32122,300——
2020-12-23$33.51$36.33287,900——
2020-12-22$33.27$36.07342,200——
2020-12-21$33.93$36.79445,900——
2020-12-18$33.93$36.79927,700——
2020-12-17$33.43$36.25276,600——
2020-12-16$33.10$35.89788,400——
2020-12-15$33.64$36.47331,000——
2020-12-14$32.13$34.841,139,600——
2020-12-11$31.46$34.11439,500——
2020-12-10$31.66$34.33576,700——
2020-12-09$31.50$34.15650,300——
2020-12-08$30.30$32.85544,400——
2020-12-07$29.22$31.68403,900——
2020-12-04$29.26$31.72475,200——
2020-12-03$28.93$31.37517,500——
2020-12-02$28.61$31.02342,000——
2020-12-01$28.64$31.05492,700——
2020-11-30$28.63$31.04478,400——
2020-11-27$29.91$32.43329,700——
2020-11-25$29.26$31.72374,100——
2020-11-24$29.07$31.52561,100——
2020-11-23$28.37$30.76437,500——
2020-11-20$27.93$30.282,239,900——
2020-11-19$28.07$30.43312,300——
2020-11-18$28.29$30.67324,300——
2020-11-17$28.61$31.02377,100——
2020-11-16$28.80$31.23461,800——
2020-11-13$28.57$30.98492,400——
2020-11-12$27.81$30.15369,100——
2020-11-11$27.94$30.29370,200——
2020-11-10$27.85$30.20579,200——
2020-11-09$26.77$29.02590,500——
2020-11-06$26.03$28.221,026,600——
2020-11-05$24.18$26.22344,400——
2020-11-04$25.10$27.21386,700——
2020-11-03$24.23$26.27621,700——
2020-11-02$23.49$25.47549,100——
2020-10-30$23.44$25.41359,800——
2020-10-29$23.90$25.91388,300——
2020-10-28$23.61$25.60486,000——
2020-10-27$25.25$27.38333,700——
2020-10-26$26.60$28.84178,300——
2020-10-23$26.93$29.20374,600——
2020-10-22$27.24$29.53280,500——
2020-10-21$26.87$29.13198,700——
2020-10-20$26.83$29.09344,900——
2020-10-19$26.32$28.54391,300——
2020-10-16$26.60$28.84235,100——
2020-10-15$27.40$29.71438,300——
2020-10-14$26.93$29.20237,900——
2020-10-13$26.45$28.68215,100——
2020-10-12$26.39$28.61208,300——
2020-10-09$26.63$28.87343,600——
2020-10-08$26.92$29.19497,300——
2020-10-07$26.19$28.40453,100——
2020-10-06$26.09$28.29365,400——
2020-10-05$25.29$27.42282,900——
2020-10-02$24.58$26.65381,000——
2020-10-01$24.57$26.64377,900——
2020-09-30$24.54$26.61353,700——
2020-09-29$24.81$26.90300,000——
2020-09-28$25.23$27.35839,400——
2020-09-25$24.62$26.69864,600——
2020-09-24$24.23$26.27310,000——
2020-09-23$24.15$26.18349,700——
2020-09-22$25.04$27.15332,200——
2020-09-21$25.00$27.11423,800——
2020-09-18$25.81$27.98838,200——
2020-09-17$26.29$28.50464,200——
2020-09-16$26.54$28.78741,900——
2020-09-15$26.15$28.35816,900——
2020-09-14$27.46$29.77886,000——
2020-09-11$29.04$31.49870,500——
2020-09-10$31.30$33.94348,500——
2020-09-09$31.27$33.90203,600——
2020-09-08$32.03$34.73276,000——
2020-09-04$33.08$35.87278,200——
2020-09-03$34.01$36.87336,700——
2020-09-02$34.62$37.54167,200——
2020-09-01$34.54$37.45369,000——
2020-08-31$33.20$36.00307,800——
2020-08-28$33.41$36.22235,200——
2020-08-27$32.68$35.43209,100——
2020-08-26$32.03$34.73324,000——
2020-08-25$32.74$35.50301,100——
2020-08-24$33.19$35.99267,500——
2020-08-21$33.16$35.95459,100——
2020-08-20$33.15$35.94713,900——
2020-08-19$33.90$36.75837,100——
2020-08-18$35.97$39.00490,100——
2020-08-17$35.47$38.46310,300——
2020-08-14$35.75$38.76267,400——
2020-08-13$35.66$38.66323,700——
2020-08-12$36.04$39.08433,500——
2020-08-11$37.52$40.68477,400——
2020-08-10$37.04$40.16362,200——
2020-08-07$36.01$39.04548,100——
2020-08-06$35.78$38.79399,700——
2020-08-05$35.62$38.62697,400——
2020-08-04$34.66$37.58516,800——
2020-08-03$33.94$36.801,154,300——
2020-07-31$34.34$37.23444,300——
2020-07-30$34.77$37.70228,900——
2020-07-29$35.60$38.60456,600——
2020-07-28$36.70$39.79285,500——
2020-07-27$36.99$40.11446,200——
2020-07-24$36.47$39.54322,000——
2020-07-23$36.47$39.54399,200——
2020-07-22$36.35$39.41381,500——
2020-07-21$36.32$39.38187,900——
2020-07-20$35.48$38.47187,000——
2020-07-17$35.21$38.18167,800——
2020-07-16$34.77$37.70316,100——
2020-07-15$34.96$37.90445,700——
2020-07-14$32.27$34.99272,000——
2020-07-13$31.81$34.49421,100——
2020-07-10$31.68$34.35565,500——
2020-07-09$30.99$33.60716,300——
2020-07-08$31.72$34.39387,600——
2020-07-07$31.50$34.15428,000——
2020-07-06$31.96$34.65249,900——
2020-07-02$31.50$34.15351,200——
2020-07-01$31.13$33.75294,800——
2020-06-30$31.15$33.77415,600——
2020-06-29$31.42$34.07271,300——
2020-06-26$30.63$33.21519,300——
2020-06-25$31.10$33.72447,300——
2020-06-24$32.31$35.03466,800——
2020-06-23$33.03$35.81435,000——
2020-06-22$33.26$36.06467,300——
2020-06-19$32.65$35.401,033,700——
2020-06-18$32.65$35.40534,000——
2020-06-17$32.75$35.51467,200——
2020-06-16$33.10$35.89513,800——
2020-06-15$33.78$36.62464,600——
2020-06-12$33.72$36.56691,900——
2020-06-11$33.88$36.73575,900——
2020-06-10$35.19$38.15353,600——
2020-06-09$36.40$39.47365,700——
2020-06-08$35.84$38.86319,200——
2020-06-05$35.89$38.91359,200——
2020-06-04$35.19$38.15287,900——
2020-06-03$35.21$38.18306,300——
2020-06-02$34.29$37.18351,400——
2020-06-01$34.03$36.90372,800——
2020-05-29$33.46$36.28315,800——
2020-05-28$33.54$36.36327,300——
2020-05-27$33.70$36.54394,100——
2020-05-26$33.15$35.94286,900——
2020-05-22$32.96$35.74202,900——
2020-05-21$32.72$35.48456,700——
2020-05-20$32.66$35.41420,100——
2020-05-19$31.92$34.61206,500——
2020-05-18$32.93$35.70293,100——
2020-05-15$31.91$34.60290,500——
2020-05-14$31.88$34.56395,100——
2020-05-13$31.73$34.40428,700——
2020-05-12$31.77$34.45481,400——
2020-05-11$33.67$36.51726,900——
2020-05-08$34.65$37.57587,800——
2020-05-07$34.24$37.12800,300——
2020-05-06$32.75$35.51785,900——
2020-05-05$31.55$34.21561,000——
2020-05-04$31.57$34.23694,900——
2020-05-01$31.63$34.29589,700——
2020-04-30$31.77$34.45485,500——
2020-04-29$33.19$35.99395,300——
2020-04-28$31.36$34.00587,000——
2020-04-27$30.19$32.73535,700——
2020-04-24$28.09$30.46188,100——
2020-04-23$27.82$30.16306,500——
2020-04-22$27.54$29.86292,100——
2020-04-21$26.57$28.81330,700——
2020-04-20$26.88$29.14305,700——
2020-04-17$27.82$30.16380,800——
2020-04-16$25.71$27.88523,600——
2020-04-15$26.11$28.31367,500——
2020-04-14$26.88$29.14501,500——
2020-04-13$26.23$28.44259,800——
2020-04-09$26.54$28.78369,900——
2020-04-08$26.22$28.43588,800——
2020-04-07$25.06$27.17456,100——
2020-04-06$25.23$27.35438,200——
2020-04-03$23.57$25.55440,300——
2020-04-02$24.97$27.07366,600——
2020-04-01$26.20$28.41438,200——
2020-03-31$26.79$29.05478,400——
2020-03-30$26.07$28.27422,800——
2020-03-27$24.80$26.89244,100——
2020-03-26$25.78$27.95475,600——
2020-03-25$25.14$27.26581,300——
2020-03-24$24.33$26.38466,000——
2020-03-23$23.48$25.46847,800——
2020-03-20$22.55$24.45986,400——
2020-03-19$22.25$24.12641,000——
2020-03-18$21.46$23.271,129,300——
2020-03-17$25.98$28.17934,400——
2020-03-16$23.99$26.01576,300——
2020-03-13$26.86$29.121,004,700——
2020-03-12$25.35$27.481,055,900——
2020-03-11$27.06$29.34563,400——
2020-03-10$28.39$30.78543,000——
2020-03-09$29.13$31.58583,100——
2020-03-06$30.87$33.47562,000——
2020-03-05$29.86$32.37494,200——
2020-03-04$31.32$33.96407,100——
2020-03-03$29.87$32.39497,000——
2020-03-02$30.91$33.51692,200——
2020-02-28$30.87$33.47941,000——
2020-02-27$30.43$32.99875,600——
2020-02-26$31.96$34.65483,000——
2020-02-25$33.32$36.13582,800——
2020-02-24$33.43$36.25321,300——
2020-02-21$34.50$37.41271,200——
2020-02-20$34.65$37.57246,000——
2020-02-19$34.35$37.24217,400——
2020-02-18$34.35$37.24238,100——
2020-02-14$35.31$38.28269,800——
2020-02-13$34.62$37.54322,500——
2020-02-12$34.22$37.10307,500——
2020-02-11$33.15$35.94564,100——
2020-02-10$32.56$35.30385,600——
2020-02-07$34.02$36.88557,100——
2020-02-06$35.73$38.74804,200——
2020-02-05$36.16$39.21760,900——
2020-02-04$35.05$38.00377,300——
2020-02-03$35.07$38.02662,200——
2020-01-31$34.51$37.42405,900——
2020-01-30$35.45$38.44225,500——
2020-01-29$35.35$38.33289,200——
2020-01-28$35.70$38.71304,700——
2020-01-27$35.59$38.59598,800——
2020-01-24$35.04$37.99673,300——
2020-01-23$36.17$39.22476,500——
2020-01-22$35.91$38.93288,800——
2020-01-21$35.97$39.00344,800——
2020-01-17$36.51$39.58269,000——
2020-01-16$36.87$39.97299,900——
2020-01-15$36.50$39.57341,800——
2020-01-14$36.20$39.25535,800——
2020-01-13$35.94$38.97260,700——
2020-01-10$35.48$38.47447,900——
2020-01-09$35.94$38.97385,300——
2020-01-08$35.62$38.62346,200——
2020-01-07$35.49$38.48293,700——
2020-01-06$35.13$38.09306,300——
2020-01-03$34.57$37.48311,900——
2020-01-02$34.69$37.61409,800——