5 DAY PERFORMANCE
-13.37%
1 MONTH PERFORMANCE
-17.58%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-19.43%
Covista Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $118.30 | $119.28 (0.83%) | $120.26 | $117.16 | 471.51 K | $4.09 B |
| 06/18/2026 | $116.70 | $119.07 (2.03%) | $119.42 | $115.50 | 483.52 K | $4.08 B |
| 06/17/2026 | $117.77 | $117.34 (-0.37%) | $119.19 | $115.96 | 277.50 K | $4.02 B |
| 06/16/2026 | $118.53 | $117.89 (-0.54%) | $119.02 | $115.18 | 406.32 K | $4.04 B |
| 06/15/2026 | $125.96 | $117.65 (-6.6%) | $127.16 | $117.07 | 374.52 K | $4.03 B |
| 06/12/2026 | $131.01 | $128.40 (-1.99%) | $132.80 | $127.89 | 296.08 K | $4.40 B |
| 06/11/2026 | $132.00 | $131.89 (-0.08%) | $132.90 | $130.00 | 211.43 K | $4.52 B |
| 06/10/2026 | $126.74 | $130.25 (2.77%) | $130.50 | $126.10 | 258.51 K | $4.47 B |
| 06/09/2026 | $126.40 | $126.08 (-0.25%) | $127.20 | $124.59 | 173.12 K | $4.32 B |
| 06/08/2026 | $126.96 | $126.33 (-0.5%) | $129.04 | $126.12 | 228.52 K | $4.33 B |
| 06/05/2026 | $125.64 | $126.65 (0.8%) | $128.05 | $124.96 | 287.20 K | $4.34 B |
| 06/04/2026 | $124.67 | $124.45 (-0.18%) | $126.92 | $123.77 | 242.50 K | $4.27 B |
| 06/03/2026 | $124.11 | $123.06 (-0.85%) | $124.11 | $119.68 | 350.85 K | $4.22 B |
| 06/02/2026 | $122.00 | $122.26 (0.21%) | $124.90 | $121.06 | 197.52 K | $4.19 B |
| 06/01/2026 | $117.00 | $122.07 (4.33%) | $122.70 | $116.39 | 326.64 K | $4.18 B |
| 05/29/2026 | $120.89 | $117.80 (-2.56%) | $121.27 | $117.45 | 516.92 K | $4.04 B |
| 05/28/2026 | $123.12 | $121.13 (-1.62%) | $123.63 | $121.02 | 240.62 K | $4.15 B |
| 05/27/2026 | $123.81 | $122.54 (-1.03%) | $126.00 | $122.13 | 284.80 K | $4.20 B |
| 05/26/2026 | $123.91 | $124.27 (0.29%) | $125.55 | $122.43 | 234.93 K | $4.26 B |
| 05/22/2026 | $124.21 | $125.15 (0.76%) | $125.63 | $122.46 | 248.60 K | $4.29 B |
| 05/21/2026 | $124.84 | $124.08 (-0.61%) | $124.84 | $120.88 | 239.81 K | $4.25 B |
| 05/20/2026 | $125.68 | $126.01 (0.26%) | $126.73 | $122.72 | 344.50 K | $4.32 B |
| 05/19/2026 | $128.15 | $126.02 (-1.66%) | $131.17 | $125.53 | 234.30 K | $4.32 B |
| 05/18/2026 | $123.66 | $127.85 (3.39%) | $129.26 | $122.19 | 256.10 K | $4.38 B |
| 05/15/2026 | $125.63 | $122.93 (-2.15%) | $126.72 | $122.88 | 214.23 K | $4.21 B |
| 05/14/2026 | $129.69 | $126.51 (-2.45%) | $130.84 | $126.07 | 258.50 K | $4.34 B |
| 05/13/2026 | $127.57 | $128.80 (0.96%) | $129.84 | $124.29 | 322.10 K | $4.42 B |
| 05/12/2026 | $129.84 | $128.48 (-1.05%) | $129.99 | $126.69 | 239.70 K | $4.40 B |
| 05/11/2026 | $131.72 | $130.23 (-1.13%) | $133.74 | $125.18 | 451.60 K | $4.46 B |
| 05/08/2026 | $121.99 | $133.73 (9.62%) | $133.74 | $121.40 | 703.00 K | $4.58 B |
| 05/07/2026 | $116.15 | $117.00 (0.73%) | $118.93 | $115.05 | 383.00 K | $4.01 B |
| 05/06/2026 | $118.01 | $115.31 (-2.29%) | $119.05 | $113.80 | 238.60 K | $3.95 B |
| 05/05/2026 | $113.58 | $118.07 (3.95%) | $119.41 | $111.79 | 304.95 K | $4.05 B |
| 05/04/2026 | $113.49 | $113.37 (-0.11%) | $114.44 | $111.66 | 292.60 K | $3.89 B |
| 05/01/2026 | $115.76 | $113.86 (-1.64%) | $115.76 | $112.66 | 259.70 K | $3.90 B |
| 04/30/2026 | $113.53 | $115.22 (1.49%) | $115.34 | $112.55 | 225.03 K | $3.95 B |
| 04/29/2026 | $112.01 | $114.62 (2.33%) | $116.07 | $112.01 | 344.10 K | $3.93 B |
| 04/28/2026 | $113.00 | $113.16 (0.14%) | $116.11 | $112.00 | 324.10 K | $3.88 B |
| 04/27/2026 | $108.18 | $112.39 (3.89%) | $112.43 | $108.18 | 249.74 K | $3.85 B |
| 04/24/2026 | $110.11 | $107.63 (-2.25%) | $112.07 | $105.67 | 546.40 K | $3.69 B |
| 04/23/2026 | $116.76 | $110.33 (-5.51%) | $117.20 | $105.88 | 414.74 K | $3.78 B |
| 04/22/2026 | $118.08 | $117.66 (-0.36%) | $118.17 | $116.06 | 155.10 K | $4.03 B |
| 04/21/2026 | $118.84 | $117.76 (-0.91%) | $119.19 | $117.55 | 250.20 K | $4.04 B |
| 04/20/2026 | $117.73 | $118.74 (0.86%) | $119.23 | $117.00 | 200.50 K | $4.07 B |
| 04/17/2026 | $116.51 | $117.91 (1.2%) | $119.13 | $116.00 | 284.53 K | $4.04 B |
| 04/16/2026 | $112.74 | $116.00 (2.89%) | $116.32 | $111.00 | 192.60 K | $3.98 B |
| 04/15/2026 | $113.31 | $112.49 (-0.72%) | $114.18 | $111.96 | 208.05 K | $3.86 B |
| 04/14/2026 | $112.74 | $113.57 (0.74%) | $114.66 | $112.74 | 203.23 K | $3.89 B |
| 04/13/2026 | $111.70 | $113.13 (1.28%) | $113.35 | $111.00 | 212.03 K | $3.88 B |
| 04/10/2026 | $113.77 | $112.04 (-1.52%) | $114.21 | $109.89 | 227.21 K | $3.84 B |
| 04/09/2026 | $115.00 | $114.26 (-0.64%) | $116.37 | $114.03 | 327.46 K | $3.92 B |
| 04/08/2026 | $116.15 | $118.00 (1.59%) | $118.40 | $114.89 | 498.60 K | $4.05 B |
| 04/07/2026 | $117.94 | $114.94 (-2.54%) | $118.19 | $114.62 | 315.82 K | $3.94 B |
| 04/06/2026 | $116.13 | $117.20 (0.92%) | $118.80 | $115.95 | 197.60 K | $4.02 B |
| 04/02/2026 | $116.49 | $117.90 (1.21%) | $118.00 | $114.30 | 167.53 K | $4.04 B |
| 04/01/2026 | $116.71 | $116.66 (-0.04%) | $117.88 | $113.97 | 205.54 K | $4.00 B |
| 03/31/2026 | $114.43 | $115.25 (0.72%) | $116.43 | $112.05 | 364.50 K | $3.95 B |
| 03/30/2026 | $115.77 | $114.03 (-1.5%) | $117.65 | $113.35 | 404.80 K | $3.91 B |
| 03/27/2026 | $115.09 | $114.61 (-0.42%) | $116.31 | $113.00 | 296.82 K | $3.93 B |
| 03/26/2026 | $115.34 | $116.39 (0.91%) | $117.50 | $115.34 | 310.13 K | $3.99 B |
| 03/25/2026 | $113.27 | $115.98 (2.39%) | $116.03 | $110.72 | 270.47 K | $3.98 B |
| 03/24/2026 | $110.40 | $113.08 (2.43%) | $114.38 | $110.03 | 395.30 K | $3.88 B |
| 03/23/2026 | $107.33 | $109.64 (2.15%) | $111.22 | $106.27 | 352.54 K | $3.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
