5 DAY PERFORMANCE
-17.04%
1 MONTH PERFORMANCE
-17.74%
3 MONTH PERFORMANCE
-19.98%
6 MONTH PERFORMANCE
-12.64%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+5.81%
Covista Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $124.65 | $112.96 (-9.38%) | $125.33 | $108.39 | 1.03 M | $3.84 B |
| 11/04/2026 | $124.37 | $124.19 (-0.14%) | $125.94 | $122.80 | 439.85 K | $4.22 B |
| 11/03/2026 | $123.84 | $122.53 (-1.06%) | $125.11 | $120.53 | 733.20 K | $4.16 B |
| 11/02/2026 | $124.36 | $124.03 (-0.27%) | $129.32 | $121.32 | 457.80 K | $4.21 B |
| 10/30/2026 | $128.51 | $124.33 (-3.25%) | $130.98 | $117.40 | 1.01 M | $4.22 B |
| 10/29/2026 | $128.40 | $128.76 (0.28%) | $129.26 | $126.94 | 371.60 K | $4.37 B |
| 10/28/2026 | $130.25 | $126.50 (-2.88%) | $130.74 | $124.72 | 326.70 K | $4.29 B |
| 10/27/2026 | $131.60 | $129.26 (-1.78%) | $132.99 | $129.18 | 409.95 K | $4.39 B |
| 10/26/2026 | $130.40 | $131.55 (0.88%) | $133.78 | $130.25 | 265.63 K | $4.47 B |
| 10/23/2026 | $131.23 | $131.82 (0.45%) | $132.58 | $130.74 | 250.02 K | $4.49 B |
| 10/22/2026 | $128.88 | $131.62 (2.13%) | $132.38 | $125.91 | 205.00 K | $4.48 B |
| 10/21/2026 | $127.38 | $126.92 (-0.36%) | $128.08 | $125.84 | 231.70 K | $4.32 B |
| 10/20/2026 | $129.43 | $127.64 (-1.38%) | $131.95 | $127.12 | 179.50 K | $4.34 B |
| 10/19/2026 | $127.37 | $128.58 (0.95%) | $129.83 | $127.18 | 202.72 K | $4.38 B |
| 10/16/2026 | $126.93 | $126.75 (-0.14%) | $128.20 | $125.02 | 339.60 K | $4.31 B |
| 10/15/2026 | $131.55 | $127.24 (-3.28%) | $131.70 | $126.97 | 358.12 K | $4.33 B |
| 10/14/2026 | $128.15 | $129.48 (1.04%) | $130.48 | $127.51 | 284.85 K | $4.41 B |
| 10/13/2026 | $130.80 | $129.14 (-1.27%) | $131.80 | $128.63 | 268.70 K | $4.39 B |
| 10/12/2026 | $127.48 | $128.87 (1.09%) | $129.91 | $127.48 | 213.80 K | $4.39 B |
| 10/09/2026 | $130.50 | $129.38 (-0.86%) | $131.97 | $127.00 | 195.90 K | $4.40 B |
| 10/08/2026 | $127.04 | $130.29 (2.56%) | $131.23 | $127.04 | 226.62 K | $4.43 B |
| 10/07/2026 | $128.00 | $127.30 (-0.55%) | $128.97 | $126.58 | 267.30 K | $4.33 B |
| 10/06/2026 | $125.64 | $127.37 (1.38%) | $127.64 | $125.22 | 219.62 K | $4.33 B |
| 10/05/2026 | $125.00 | $125.39 (0.31%) | $126.79 | $124.80 | 408.20 K | $4.27 B |
| 10/02/2026 | $125.17 | $125.48 (0.25%) | $126.96 | $124.28 | 296.50 K | $4.27 B |
| 10/01/2026 | $123.41 | $123.32 (-0.07%) | $125.37 | $122.37 | 363.50 K | $4.20 B |
| 09/30/2026 | $120.26 | $122.20 (1.61%) | $123.60 | $118.63 | 350.24 K | $4.16 B |
| 09/29/2026 | $116.59 | $119.45 (2.45%) | $120.68 | $116.59 | 403.84 K | $4.07 B |
| 09/28/2026 | $120.55 | $117.51 (-2.52%) | $120.55 | $117.29 | 674.46 K | $4.00 B |
| 09/25/2026 | $124.31 | $120.75 (-2.86%) | $124.31 | $120.70 | 525.90 K | $4.11 B |
| 09/24/2026 | $123.80 | $124.16 (0.29%) | $125.89 | $122.73 | 407.35 K | $4.23 B |
| 09/23/2026 | $122.27 | $123.19 (0.75%) | $124.42 | $121.09 | 260.90 K | $4.19 B |
| 09/22/2026 | $127.00 | $123.00 (-3.15%) | $127.20 | $122.14 | 428.13 K | $4.19 B |
| 09/21/2026 | $127.28 | $125.79 (-1.17%) | $127.28 | $124.01 | 246.72 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 |
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.
