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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.56$32.05100,500——
2021-12-30$29.63$32.13157,500——
2021-12-29$29.16$31.62240,900——
2021-12-28$29.82$32.33348,000——
2021-12-27$30.40$32.96232,100——
2021-12-23$30.02$32.55372,800——
2021-12-22$29.39$31.87173,200——
2021-12-21$29.17$31.63404,100——
2021-12-20$27.57$29.89405,600——
2021-12-17$28.21$30.59879,100——
2021-12-16$28.23$30.61510,300——
2021-12-15$29.07$31.52448,200——
2021-12-14$29.25$31.71248,400——
2021-12-13$29.94$32.46219,200——
2021-12-10$30.15$32.69405,600——
2021-12-09$30.39$32.95248,900——
2021-12-08$31.70$34.37411,500——
2021-12-07$31.07$33.69549,300——
2021-12-06$30.35$32.91605,200——
2021-12-03$29.12$31.57559,000——
2021-12-02$28.56$30.97432,300——
2021-12-01$28.83$31.26405,200——
2021-11-30$29.67$32.17580,400——
2021-11-29$29.84$32.35346,200——
2021-11-26$30.66$33.24207,600——
2021-11-24$31.72$34.39278,000——
2021-11-23$31.01$33.62452,900——
2021-11-22$30.78$33.37320,700——
2021-11-19$30.61$33.19321,700——
2021-11-18$30.48$33.05354,900——
2021-11-17$31.73$34.40350,000——
2021-11-16$32.31$35.03314,000——
2021-11-15$32.68$35.43329,200——
2021-11-12$32.90$35.67314,000——
2021-11-11$33.34$36.15223,600——
2021-11-10$33.84$36.69807,200——
2021-11-09$33.52$36.34479,400——
2021-11-08$32.82$35.58563,200——
2021-11-05$31.86$34.54985,700——
2021-11-04$30.42$32.981,393,300——
2021-11-03$36.24$39.29388,000——
2021-11-02$34.91$37.85649,600——
2021-11-01$38.87$42.14264,000——
2021-10-29$36.93$40.04494,400——
2021-10-28$38.03$41.23235,100——
2021-10-27$37.31$40.45229,100——
2021-10-26$37.19$40.32254,700——
2021-10-25$37.53$40.69227,500——
2021-10-22$36.80$39.90169,100——
2021-10-21$36.73$39.82210,000——
2021-10-20$35.80$38.81166,400——
2021-10-19$36.32$39.38286,800——
2021-10-18$36.55$39.63259,800——
2021-10-15$36.41$39.48324,800——
2021-10-14$36.51$39.58260,600——
2021-10-13$35.61$38.61331,100——
2021-10-12$35.11$38.07298,100——
2021-10-11$37.49$40.65573,100——
2021-10-08$37.76$40.94360,000——
2021-10-07$38.18$41.40427,600——
2021-10-06$38.70$41.96228,500——
2021-10-05$39.07$42.36246,200——
2021-10-04$38.25$41.47270,800——
2021-10-01$37.54$40.70285,200——
2021-09-30$37.81$40.99276,200——
2021-09-29$38.31$41.54250,500——
2021-09-28$39.04$42.33202,300——
2021-09-27$38.96$42.24193,600——
2021-09-24$38.68$41.94281,900——
2021-09-23$38.50$41.74255,900——
2021-09-22$38.24$41.46518,500——
2021-09-21$38.17$41.38352,400——
2021-09-20$38.56$41.81262,300——
2021-09-17$39.66$43.00891,200——
2021-09-16$38.10$41.31170,600——
2021-09-15$38.21$41.43168,900——
2021-09-14$38.01$41.21241,800——
2021-09-13$38.25$41.47199,500——
2021-09-10$37.44$40.59231,700——
2021-09-09$38.24$41.46201,300——
2021-09-08$37.79$40.97179,600——
2021-09-07$37.20$40.33182,100——
2021-09-03$37.10$40.22178,000——
2021-09-02$37.37$40.52159,400——
2021-09-01$37.09$40.21217,300——
2021-08-31$37.00$40.12281,200——
2021-08-30$36.75$39.84200,400——
2021-08-27$37.58$40.74343,800——
2021-08-26$36.82$39.92325,700——
2021-08-25$36.46$39.53317,400——
2021-08-24$35.58$38.58273,000——
2021-08-23$36.85$39.95235,900——
2021-08-20$35.94$38.97468,900——
2021-08-19$34.60$37.51313,300——
2021-08-18$35.47$38.46278,200——
2021-08-17$36.01$39.04240,300——
2021-08-16$36.79$39.89163,400——
2021-08-13$37.74$40.92138,800——
2021-08-12$37.57$40.73291,200——
2021-08-11$37.19$40.32204,800——
2021-08-10$36.43$39.50423,500——
2021-08-09$36.35$39.41324,100——
2021-08-06$36.69$39.78310,100——
2021-08-05$37.33$40.47212,700——
2021-08-04$36.98$40.09464,700——
2021-08-03$37.56$40.72308,900——
2021-08-02$36.64$39.73329,300——
2021-07-30$36.34$39.40188,400——
2021-07-29$36.37$39.43267,900——
2021-07-28$36.48$39.55297,000——
2021-07-27$35.22$38.19319,100——
2021-07-26$35.37$38.35146,600——
2021-07-23$35.52$38.51207,900——
2021-07-22$35.07$38.02222,700——
2021-07-21$36.40$39.47173,500——
2021-07-20$36.03$39.06369,300——
2021-07-19$35.01$37.96271,100——
2021-07-16$35.24$38.21255,200——
2021-07-15$35.83$38.85273,400——
2021-07-14$36.65$39.74232,500——
2021-07-13$37.56$40.72272,300——
2021-07-12$37.93$41.12235,900——
2021-07-09$37.49$40.65276,400——
2021-07-08$36.94$40.05386,000——
2021-07-07$37.63$40.80640,000——
2021-07-06$38.61$41.8610,894,000——
2021-07-02$39.61$42.952,160,900——
2021-07-01$36.69$39.78248,000——
2021-06-30$35.64$38.64180,700——
2021-06-29$35.77$38.78221,200——
2021-06-28$35.78$38.79312,900——
2021-06-25$36.28$39.34872,500——
2021-06-24$36.88$39.99230,100——
2021-06-23$35.88$38.90405,800——
2021-06-22$35.95$38.98279,600——
2021-06-21$37.04$40.16295,300——
2021-06-18$36.60$39.68557,800——
2021-06-17$37.38$40.53281,200——
2021-06-16$37.69$40.86270,600——
2021-06-15$38.55$41.80263,000——
2021-06-14$38.53$41.77320,500——
2021-06-11$39.21$42.51214,900——
2021-06-10$38.86$42.13251,800——
2021-06-09$37.94$41.14291,900——
2021-06-08$38.39$41.62265,700——
2021-06-07$37.75$40.93198,000——
2021-06-04$37.13$40.26174,000——
2021-06-03$37.00$40.12217,000——
2021-06-02$37.36$40.51240,400——
2021-06-01$37.63$40.80298,400——
2021-05-28$36.38$39.44313,800——
2021-05-27$36.93$40.04333,700——
2021-05-26$35.81$38.83325,000——
2021-05-25$35.65$38.65557,600——
2021-05-24$36.15$39.19388,700——
2021-05-21$37.88$41.071,431,200——
2021-05-20$37.86$41.05510,100——
2021-05-19$37.27$40.41443,600——
2021-05-18$38.13$41.34455,500——
2021-05-17$37.96$41.16286,200——
2021-05-14$38.05$41.25362,400——
2021-05-13$36.69$39.78411,000——
2021-05-12$36.79$39.89561,200——
2021-05-11$36.94$40.05551,100——
2021-05-10$37.28$40.42500,500——
2021-05-07$36.89$40.00569,100——
2021-05-06$33.45$36.27545,100——
2021-05-05$33.75$36.59432,000——
2021-05-04$33.80$36.65594,700——
2021-05-03$34.76$37.69602,400——
2021-04-30$34.31$37.201,252,000——
2021-04-29$36.95$40.06323,300——
2021-04-28$36.87$39.97505,000——
2021-04-27$37.94$41.14455,500——
2021-04-26$38.84$42.11352,900——
2021-04-23$38.69$41.95304,500——
2021-04-22$38.80$42.07238,200——
2021-04-21$38.61$41.86290,100——
2021-04-20$38.94$42.22274,900——
2021-04-19$39.85$43.21366,200——
2021-04-16$40.02$43.39244,100——
2021-04-15$40.00$43.37209,500——
2021-04-14$39.17$42.47159,200——
2021-04-13$38.85$42.12254,400——
2021-04-12$39.37$42.69197,500——
2021-04-09$39.36$42.67234,900——
2021-04-08$39.88$43.24307,500——
2021-04-07$39.46$42.78296,800——
2021-04-06$40.26$43.65384,200——
2021-04-05$40.34$43.74275,600——
2021-04-01$40.10$43.48258,700——
2021-03-31$39.54$42.87557,300——
2021-03-30$39.12$42.41554,700——
2021-03-29$39.42$42.74369,800——
2021-03-26$40.92$44.37407,800——
2021-03-25$40.06$43.43459,100——
2021-03-24$38.54$41.79578,500——
2021-03-23$38.73$41.99566,700——
2021-03-22$41.02$44.47338,200——
2021-03-19$41.43$44.921,302,300——
2021-03-18$40.88$44.32569,200——
2021-03-17$40.97$44.42426,000——
2021-03-16$40.44$43.85411,900——
2021-03-15$41.27$44.75463,800——
2021-03-12$41.69$45.20357,600——
2021-03-11$40.12$43.50275,900——
2021-03-10$39.22$42.52444,900——
2021-03-09$39.51$42.84422,200——
2021-03-08$38.35$41.58599,900——
2021-03-05$38.80$42.07564,100——
2021-03-04$38.02$41.22570,500——
2021-03-03$38.30$41.53571,000——
2021-03-02$38.35$41.58317,100——
2021-03-01$38.99$42.27572,100——
2021-02-26$39.30$42.61417,000——
2021-02-25$39.67$43.01172,100——
2021-02-24$41.33$44.81484,500——
2021-02-23$40.62$44.04507,100——
2021-02-22$41.10$44.56602,800——
2021-02-19$41.33$44.81972,200——
2021-02-18$40.63$44.05615,800——
2021-02-17$39.75$43.10876,900——
2021-02-16$38.95$42.23529,900——
2021-02-12$40.66$44.08550,100——
2021-02-11$40.80$44.24557,400——
2021-02-10$41.09$44.55511,600——
2021-02-09$41.30$44.78380,100——
2021-02-08$41.54$45.04518,100——
2021-02-05$39.50$42.83269,000——
2021-02-04$39.54$42.87706,100——
2021-02-03$39.16$42.46984,700——
2021-02-02$40.41$43.81498,800——
2021-02-01$39.13$42.43646,900——
2021-01-29$38.59$41.84674,600——
2021-01-28$38.84$42.11758,300——
2021-01-27$39.45$42.77845,200——
2021-01-26$39.58$42.91616,100——
2021-01-25$39.00$42.28676,400——
2021-01-22$38.75$42.01492,500——
2021-01-21$38.56$41.81309,200——
2021-01-20$38.37$41.60405,600——
2021-01-19$38.68$41.94448,200——
2021-01-15$36.90$40.01534,300——
2021-01-14$38.03$41.23299,400——
2021-01-13$36.89$40.00511,100——
2021-01-12$36.33$39.39500,700——
2021-01-11$35.84$38.86407,200——
2021-01-08$34.23$37.11427,500——
2021-01-07$33.18$35.97314,600——
2021-01-06$33.16$35.95693,200——
2021-01-05$32.59$35.33484,700——
2021-01-04$32.03$34.73533,500——