5 DAY PERFORMANCE
-18.91%
1 MONTH PERFORMANCE
-22.06%
3 MONTH PERFORMANCE
-13.37%
6 MONTH PERFORMANCE
-3.14%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-26.63%
Covista Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $127.28 | $125.79 (-1.17%) | $127.28 | $124.01 | 239.56 K | $4.28 B |
| 09/18/2026 | $126.28 | $126.72 (0.35%) | $127.28 | $124.07 | 733.50 K | $4.31 B |
| 09/17/2026 | $127.80 | $126.41 (-1.09%) | $127.84 | $125.78 | 232.00 K | $4.30 B |
| 09/16/2026 | $125.98 | $127.20 (0.97%) | $128.09 | $125.65 | 351.20 K | $4.33 B |
| 09/15/2026 | $125.34 | $126.28 (0.75%) | $126.61 | $122.40 | 268.30 K | $4.30 B |
| 09/14/2026 | $126.36 | $125.49 (-0.69%) | $129.04 | $124.46 | 267.40 K | $4.27 B |
| 09/11/2026 | $124.94 | $125.09 (0.12%) | $125.67 | $122.92 | 198.60 K | $4.26 B |
| 09/10/2026 | $125.89 | $123.63 (-1.8%) | $127.07 | $123.35 | 283.23 K | $4.21 B |
| 09/09/2026 | $124.48 | $125.91 (1.15%) | $126.67 | $122.52 | 263.77 K | $4.28 B |
| 09/08/2026 | $129.03 | $125.15 (-3.01%) | $129.65 | $125.02 | 389.20 K | $4.26 B |
| 09/04/2026 | $126.95 | $128.09 (0.9%) | $129.26 | $126.26 | 250.71 K | $4.36 B |
| 09/03/2026 | $130.00 | $127.64 (-1.82%) | $130.88 | $127.12 | 389.42 K | $4.34 B |
| 09/02/2026 | $133.66 | $134.16 (0.37%) | $135.88 | $132.98 | 354.70 K | $4.57 B |
| 09/01/2026 | $133.12 | $133.58 (0.35%) | $137.22 | $132.95 | 305.69 K | $4.55 B |
| 08/31/2026 | $135.99 | $132.33 (-2.69%) | $136.06 | $131.79 | 547.00 K | $4.50 B |
| 08/28/2026 | $140.68 | $134.47 (-4.41%) | $142.13 | $134.05 | 388.97 K | $4.58 B |
| 08/27/2026 | $137.18 | $140.68 (2.55%) | $141.43 | $137.16 | 307.74 K | $4.79 B |
| 08/26/2026 | $135.48 | $137.78 (1.7%) | $138.71 | $135.00 | 300.30 K | $4.69 B |
| 08/25/2026 | $131.59 | $136.38 (3.64%) | $137.11 | $129.66 | 357.01 K | $4.64 B |
| 08/24/2026 | $132.85 | $132.76 (-0.07%) | $135.96 | $131.51 | 361.90 K | $4.52 B |
| 08/21/2026 | $128.25 | $132.35 (3.2%) | $132.79 | $126.39 | 415.50 K | $4.50 B |
| 08/20/2026 | $130.99 | $128.04 (-2.25%) | $133.48 | $128.01 | 441.00 K | $4.36 B |
| 08/19/2026 | $133.43 | $131.93 (-1.12%) | $135.57 | $131.50 | 270.40 K | $4.49 B |
| 08/18/2026 | $134.30 | $131.46 (-2.11%) | $136.34 | $131.41 | 286.80 K | $4.47 B |
| 08/17/2026 | $130.50 | $132.32 (1.39%) | $133.47 | $130.50 | 317.40 K | $4.50 B |
| 08/14/2026 | $131.96 | $132.01 (0.04%) | $132.19 | $130.49 | 166.42 K | $4.49 B |
| 08/13/2026 | $130.14 | $131.89 (1.34%) | $134.12 | $128.30 | 267.40 K | $4.49 B |
| 08/12/2026 | $125.65 | $128.22 (2.05%) | $129.39 | $125.34 | 366.00 K | $4.36 B |
| 08/11/2026 | $130.16 | $126.48 (-2.83%) | $132.09 | $125.19 | 332.91 K | $4.30 B |
| 08/10/2026 | $138.90 | $128.71 (-7.34%) | $139.78 | $128.56 | 439.71 K | $4.38 B |
| 08/07/2026 | $127.19 | $140.98 (10.84%) | $141.92 | $124.14 | 686.90 K | $4.80 B |
| 08/06/2026 | $127.65 | $124.26 (-2.66%) | $127.65 | $122.07 | 562.62 K | $4.23 B |
| 08/05/2026 | $133.29 | $128.91 (-3.29%) | $133.29 | $128.35 | 274.38 K | $4.39 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 |
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.
