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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.95$63.91371,500——
2023-12-28$59.58$64.60271,900——
2023-12-27$60.11$65.17298,100——
2023-12-26$59.88$64.92321,200——
2023-12-22$59.59$64.61252,200——
2023-12-21$59.27$64.26306,800——
2023-12-20$59.38$64.38390,200——
2023-12-19$59.90$64.94437,100——
2023-12-18$60.28$65.36418,900——
2023-12-15$59.99$65.043,802,000——
2023-12-14$60.40$65.49641,900——
2023-12-13$61.51$66.69662,400——
2023-12-12$60.88$66.01524,700——
2023-12-11$60.01$65.06520,700——
2023-12-08$59.94$64.99252,200——
2023-12-07$59.54$64.55364,400——
2023-12-06$59.30$64.29412,200——
2023-12-05$59.41$64.41341,500——
2023-12-04$59.38$64.38368,300——
2023-12-01$58.76$63.71465,900——
2023-11-30$56.97$61.77522,200——
2023-11-29$57.65$62.50399,300——
2023-11-28$57.56$62.41264,400——
2023-11-27$57.70$62.56318,700——
2023-11-24$57.48$62.32164,500——
2023-11-22$57.04$61.84348,700——
2023-11-21$56.53$61.29360,000——
2023-11-20$55.78$60.48454,300——
2023-11-17$55.24$59.89439,300——
2023-11-16$55.21$59.86299,900——
2023-11-15$55.37$60.03468,600——
2023-11-14$56.18$60.91426,500——
2023-11-13$55.18$59.83507,800——
2023-11-10$55.63$60.31399,100——
2023-11-09$55.19$59.84427,800——
2023-11-08$55.32$59.98356,900——
2023-11-07$55.50$60.17415,500——
2023-11-06$55.20$59.85387,300——
2023-11-03$55.20$59.85531,000——
2023-11-02$54.25$58.82400,200——
2023-11-01$53.65$58.17581,800——
2023-10-31$51.80$56.16766,600——
2023-10-30$51.37$55.70686,600——
2023-10-27$49.98$54.191,037,300——
2023-10-26$43.15$46.78344,800——
2023-10-25$44.41$48.15321,800——
2023-10-24$44.06$47.77363,600——
2023-10-23$42.29$45.85298,700——
2023-10-20$43.41$47.07343,000——
2023-10-19$43.42$47.08314,900——
2023-10-18$44.96$48.75214,900——
2023-10-17$45.15$48.95316,200——
2023-10-16$45.05$48.84224,800——
2023-10-13$44.41$48.15209,700——
2023-10-12$44.85$48.63291,900——
2023-10-11$45.78$49.64226,800——
2023-10-10$45.89$49.75313,500——
2023-10-09$44.41$48.15304,700——
2023-10-06$43.91$47.61298,400——
2023-10-05$43.60$47.27332,500——
2023-10-04$43.35$47.00359,800——
2023-10-03$42.89$46.50283,300——
2023-10-02$42.76$46.36297,600——
2023-09-29$42.85$46.46368,700——
2023-09-28$43.15$46.78414,800——
2023-09-27$43.07$46.70305,400——
2023-09-26$42.49$46.07315,400——
2023-09-25$43.22$46.86243,300——
2023-09-22$42.85$46.46374,400——
2023-09-21$42.40$45.97290,600——
2023-09-20$43.14$46.77353,600——
2023-09-19$43.14$46.77280,400——
2023-09-18$42.65$46.24306,200——
2023-09-15$43.16$46.792,203,000——
2023-09-14$43.77$47.46649,600——
2023-09-13$43.81$47.50539,700——
2023-09-12$43.59$47.26336,800——
2023-09-11$44.36$48.10429,800——
2023-09-08$44.22$47.94390,000——
2023-09-07$44.26$47.99477,800——
2023-09-06$43.97$47.67341,900——
2023-09-05$43.46$47.12477,800——
2023-09-01$45.50$49.33528,600——
2023-08-31$43.85$47.54418,100——
2023-08-30$43.45$47.11404,100——
2023-08-29$43.28$46.92279,900——
2023-08-28$43.55$47.22264,200——
2023-08-25$43.20$46.84290,300——
2023-08-24$43.47$47.13332,600——
2023-08-23$42.98$46.60285,400——
2023-08-22$42.65$46.24239,100——
2023-08-21$42.65$46.24349,600——
2023-08-18$42.52$46.10296,800——
2023-08-17$42.30$45.86331,200——
2023-08-16$41.81$45.33248,000——
2023-08-15$42.79$46.39274,500——
2023-08-14$43.55$47.22369,200——
2023-08-11$44.12$47.84634,700——
2023-08-10$43.94$47.64477,200——
2023-08-09$44.59$48.35335,700——
2023-08-08$44.65$48.41485,200——
2023-08-07$45.24$49.05320,000——
2023-08-04$45.06$48.85262,000——
2023-08-03$44.41$48.15440,100——
2023-08-02$43.21$46.85383,500——
2023-08-01$43.31$46.96312,900——
2023-07-31$43.24$46.88194,400——
2023-07-28$42.92$46.53214,100——
2023-07-27$42.82$46.43245,600——
2023-07-26$42.55$46.13375,200——
2023-07-25$43.72$47.40308,300——
2023-07-24$43.19$46.83309,500——
2023-07-21$42.35$45.92476,300——
2023-07-20$41.82$45.34301,300——
2023-07-19$41.23$44.70552,600——
2023-07-18$40.94$44.39361,100——
2023-07-17$39.75$43.10364,200——
2023-07-14$39.15$42.45398,900——
2023-07-13$38.15$41.36408,000——
2023-07-12$37.98$41.18379,600——
2023-07-11$37.30$40.44395,300——
2023-07-10$36.69$39.78496,800——
2023-07-07$35.41$38.39546,200——
2023-07-06$33.68$36.52334,200——
2023-07-05$34.09$36.96376,400——
2023-07-03$34.52$37.43176,500——
2023-06-30$34.34$37.23373,800——
2023-06-29$34.45$37.35356,000——
2023-06-28$33.81$36.66357,700——
2023-06-27$34.20$37.08361,400——
2023-06-26$34.26$37.15396,000——
2023-06-23$34.95$37.89581,200——
2023-06-22$36.16$39.21459,200——
2023-06-21$37.02$40.14416,500——
2023-06-20$38.53$41.77470,700——
2023-06-16$38.84$42.111,506,600——
2023-06-15$38.76$42.02461,500——
2023-06-14$39.38$42.70469,500——
2023-06-13$40.58$44.00430,900——
2023-06-12$41.01$44.46312,300——
2023-06-09$41.94$45.47221,600——
2023-06-08$42.13$45.68273,400——
2023-06-07$42.48$46.06349,000——
2023-06-06$42.13$45.68498,800——
2023-06-05$41.26$44.73371,600——
2023-06-02$43.43$47.09366,600——
2023-06-01$41.80$45.32291,900——
2023-05-31$41.50$44.99393,000——
2023-05-30$41.88$45.41222,100——
2023-05-26$42.29$45.85236,000——
2023-05-25$42.53$46.11226,700——
2023-05-24$42.79$46.39415,600——
2023-05-23$42.30$45.86554,500——
2023-05-22$42.91$46.52361,100——
2023-05-19$43.50$47.16456,500——
2023-05-18$42.98$46.60353,400——
2023-05-17$42.46$46.04436,300——
2023-05-16$41.42$44.91401,500——
2023-05-15$40.50$43.91379,500——
2023-05-12$41.15$44.62203,800——
2023-05-11$41.23$44.70189,300——
2023-05-10$41.69$45.20253,800——
2023-05-09$41.31$44.79252,100——
2023-05-08$41.50$44.99360,200——
2023-05-05$41.65$45.16311,300——
2023-05-04$42.10$45.65324,600——
2023-05-03$42.64$46.23601,500——
2023-05-02$38.34$41.57452,300——
2023-05-01$40.82$44.26218,200——
2023-04-28$40.57$43.99248,600——
2023-04-27$40.63$44.05217,700——
2023-04-26$40.85$44.29215,200——
2023-04-25$40.58$44.00176,900——
2023-04-24$40.56$43.98193,900——
2023-04-21$40.64$44.06229,600——
2023-04-20$39.64$42.98234,600——
2023-04-19$39.07$42.36232,700——
2023-04-18$39.50$42.83213,600——
2023-04-17$39.39$42.71143,000——
2023-04-14$39.90$43.26150,000——
2023-04-13$39.98$43.35230,600——
2023-04-12$39.20$42.50234,500——
2023-04-11$38.62$41.87183,500——
2023-04-10$38.21$41.43301,600——
2023-04-06$37.91$41.10194,100——
2023-04-05$38.09$41.30198,600——
2023-04-04$37.78$40.96214,700——
2023-04-03$38.51$41.75256,000——
2023-03-31$38.62$41.87378,300——
2023-03-30$37.32$40.46172,500——
2023-03-29$36.80$39.90224,900——
2023-03-28$37.46$40.61187,300——
2023-03-27$37.68$40.85240,600——
2023-03-24$36.56$39.64272,800——
2023-03-23$36.17$39.22326,900——
2023-03-22$36.59$39.67324,800——
2023-03-21$37.73$40.91233,700——
2023-03-20$37.29$40.43270,300——
2023-03-17$36.41$39.481,036,400——
2023-03-16$37.13$40.26287,300——
2023-03-15$36.89$40.00301,800——
2023-03-14$37.42$40.57236,600——
2023-03-13$36.76$39.86218,700——
2023-03-10$37.79$40.97184,200——
2023-03-09$38.61$41.86244,700——
2023-03-08$38.07$41.28326,900——
2023-03-07$38.72$41.98174,500——
2023-03-06$38.72$41.98223,500——
2023-03-03$39.38$42.70156,000——
2023-03-02$38.85$42.12203,900——
2023-03-01$38.52$41.76198,100——
2023-02-28$39.12$42.41317,500——
2023-02-27$39.19$42.49144,300——
2023-02-24$39.79$43.14165,000——
2023-02-23$40.01$43.38224,200——
2023-02-22$40.16$43.54295,900——
2023-02-21$40.96$44.41209,500——
2023-02-17$40.96$44.41228,300——
2023-02-16$40.71$44.14200,100——
2023-02-15$40.43$43.83158,600——
2023-02-14$40.18$43.56206,400——
2023-02-13$41.27$44.75203,200——
2023-02-10$40.11$43.49218,200——
2023-02-09$39.37$42.69264,500——
2023-02-08$38.80$42.07188,200——
2023-02-07$39.73$43.08340,500——
2023-02-06$40.72$44.15398,800——
2023-02-03$43.83$47.52435,500——
2023-02-02$38.64$41.89278,800——
2023-02-01$38.54$41.79393,100——
2023-01-31$38.18$41.40230,100——
2023-01-30$37.62$40.79162,100——
2023-01-27$38.25$41.47138,500——
2023-01-26$38.79$42.06109,800——
2023-01-25$38.64$41.89123,700——
2023-01-24$38.46$41.70171,000——
2023-01-23$38.09$41.30170,600——
2023-01-20$37.66$40.83223,800——
2023-01-19$36.69$39.78183,600——
2023-01-18$36.43$39.50138,300——
2023-01-17$36.92$40.03164,000——
2023-01-13$37.32$40.46155,900——
2023-01-12$36.97$40.08158,400——
2023-01-11$36.89$40.00146,500——
2023-01-10$37.00$40.12215,000——
2023-01-09$36.06$39.10240,400——
2023-01-06$37.37$40.52377,300——
2023-01-05$36.39$39.45242,500——
2023-01-04$36.06$39.10346,400——
2023-01-03$35.61$38.61262,700——