5 DAY PERFORMANCE
-17.38%
1 MONTH PERFORMANCE
-23.90%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-13.49%
Covista Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $127.19 | $136.83 (7.58%) | $140.65 | $124.14 | 185.51 K | |
| 08/06/2026 | $127.65 | $124.26 (-2.66%) | $127.65 | $122.07 | 562.62 K | $4.26 B |
| 08/05/2026 | $133.29 | $128.91 (-3.29%) | $133.29 | $128.35 | 274.38 K | $4.42 B |
| 08/04/2026 | $125.10 | $129.89 (3.83%) | $130.46 | $123.45 | 231.33 K | $4.45 B |
| 08/03/2026 | $124.27 | $127.49 (2.59%) | $128.30 | $122.56 | 284.75 K | $4.37 B |
| 07/31/2026 | $122.81 | $124.85 (1.66%) | $125.49 | $120.10 | 347.20 K | $4.28 B |
| 07/30/2026 | $133.25 | $126.44 (-5.11%) | $133.25 | $125.90 | 346.04 K | $4.33 B |
| 07/29/2026 | $125.65 | $133.60 (6.33%) | $134.67 | $125.65 | 402.03 K | $4.58 B |
| 07/28/2026 | $121.00 | $126.30 (4.38%) | $126.64 | $121.00 | 346.83 K | $4.33 B |
| 07/27/2026 | $116.81 | $120.22 (2.92%) | $120.67 | $116.12 | 237.90 K | $4.12 B |
| 07/24/2026 | $115.66 | $115.84 (0.16%) | $116.68 | $114.20 | 219.94 K | $3.97 B |
| 07/23/2026 | $111.15 | $115.13 (3.58%) | $115.32 | $111.00 | 283.54 K | $3.95 B |
| 07/22/2026 | $115.43 | $112.08 (-2.9%) | $116.49 | $109.42 | 335.70 K | $3.84 B |
| 07/21/2026 | $115.62 | $116.35 (0.63%) | $117.85 | $114.30 | 369.50 K | $3.99 B |
| 07/20/2026 | $117.89 | $115.04 (-2.42%) | $118.31 | $114.91 | 232.80 K | $3.94 B |
| 07/17/2026 | $115.08 | $118.00 (2.54%) | $119.47 | $112.86 | 577.10 K | $4.05 B |
| 07/16/2026 | $116.07 | $116.22 (0.13%) | $119.94 | $113.97 | 489.31 K | $3.98 B |
| 07/15/2026 | $132.87 | $115.82 (-12.83%) | $132.91 | $115.56 | 753.20 K | $3.97 B |
| 07/14/2026 | $132.38 | $132.11 (-0.2%) | $135.16 | $130.65 | 252.41 K | $4.53 B |
| 07/13/2026 | $132.38 | $133.18 (0.6%) | $135.16 | $130.69 | 258.11 K | $4.57 B |
| 07/10/2026 | $131.64 | $130.90 (-0.56%) | $132.52 | $129.18 | 301.00 K | $4.49 B |
| 07/09/2026 | $129.34 | $131.32 (1.53%) | $132.55 | $128.24 | 316.21 K | $4.50 B |
| 07/08/2026 | $135.36 | $130.85 (-3.33%) | $135.96 | $130.72 | 321.31 K | $4.49 B |
| 07/07/2026 | $131.64 | $135.55 (2.97%) | $135.60 | $129.44 | 464.70 K | $4.65 B |
| 07/06/2026 | $129.02 | $129.56 (0.42%) | $131.30 | $125.19 | 394.60 K | $4.44 B |
| 07/02/2026 | $129.11 | $129.88 (0.6%) | $131.78 | $128.69 | 294.03 K | $4.45 B |
| 07/01/2026 | $124.86 | $128.23 (2.7%) | $131.56 | $124.35 | 318.93 K | $4.40 B |
| 06/30/2026 | $123.18 | $124.66 (1.2%) | $127.07 | $122.36 | 277.20 K | $4.27 B |
| 06/29/2026 | $126.71 | $123.85 (-2.26%) | $127.78 | $123.66 | 410.18 K | $4.25 B |
| 06/26/2026 | $123.89 | $127.53 (2.94%) | $128.37 | $122.34 | 901.75 K | $4.37 B |
| 06/25/2026 | $123.22 | $124.16 (0.76%) | $127.48 | $122.35 | 355.90 K | $4.26 B |
| 06/24/2026 | $120.49 | $122.81 (1.93%) | $123.10 | $120.05 | 279.70 K | $4.21 B |
| 06/23/2026 | $119.21 | $120.73 (1.28%) | $122.81 | $119.21 | 314.50 K | $4.14 B |
| 06/22/2026 | $118.30 | $119.28 (0.83%) | $120.26 | $117.16 | 471.58 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 |
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.
