Get the Stockscreener App
127.85
4.00%
4.92
After Hours:
127.85
Covista Inc Stock (CVSA) Price History
The historical daily chart and data for Covista Inc stock (CVSA), show that the latest closing stock price as of May 18, 2026, is $127.85.
- Covista Inc all-time high stock price is $133.74, occurred on May 08, 2026.
- The lowest Covista Inc stock price recorded was $94.22 on February 25, 2026. Since then, Covista Inc's stock price has risen over 35.69% to $127.85 now.
- The 52-week high stock price for CVSA is $133.74, representing a 4.61% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for CVSA is $94.22, indicating a -26.30% decrease from the current share price, occurred on February 25, 2026.
The table below shows more information about CVSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $129.3 | $122.2 | $7.06 | 256,066.0 | +4.00% |
| May 15, 2026 | $126.7 | $122.9 | $3.84 | 214,216.0 | -2.83% |
| May 14, 2026 | $130.8 | $126.1 | $4.77 | 258,470.0 | -1.78% |
| May 13, 2026 | $129.8 | $124.3 | $5.55 | 322,069.0 | +0.25% |
| May 12, 2026 | $130.0 | $126.7 | $3.30 | 239,675.0 | -1.34% |
| May 11, 2026 | $133.7 | $125.2 | $8.56 | 451,603.0 | -2.62% |
| May 08, 2026 | $133.7 | $121.4 | $12.34 | 702,966.0 | +14.30% |
| May 07, 2026 | $118.9 | $115.0 | $3.88 | 382,949.0 | +1.47% |
| May 06, 2026 | $119.0 | $113.8 | $5.25 | 238,572.0 | -2.34% |
| May 05, 2026 | $119.4 | $111.8 | $7.61 | 304,829.0 | +4.15% |
| May 04, 2026 | $114.4 | $111.7 | $2.78 | 292,556.0 | -0.43% |
| May 01, 2026 | $115.8 | $112.7 | $3.10 | 259,700.0 | -1.18% |
| Apr 30, 2026 | $115.3 | $112.5 | $2.79 | 224,998.0 | +0.52% |
| Apr 29, 2026 | $116.1 | $112.0 | $4.05 | 344,092.0 | +1.29% |
| Apr 28, 2026 | $116.1 | $112.0 | $4.11 | 324,091.0 | +0.69% |
| Apr 27, 2026 | $112.4 | $108.2 | $4.25 | 249,734.0 | +4.42% |
| Apr 24, 2026 | $112.1 | $105.7 | $6.40 | 540,054.0 | -2.45% |
| Apr 23, 2026 | $117.2 | $105.9 | $11.32 | 414,740.0 | -6.23% |
| Apr 22, 2026 | $118.2 | $116.1 | $2.11 | 155,068.0 | -0.08% |
| Apr 21, 2026 | $119.2 | $117.5 | $1.64 | 250,065.0 | -0.83% |
Covista Inc Stock (CVSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Covista Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Covista Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Covista Inc Stock (CVSA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $133.7 | $111.7 | $22.09 | 4,179,737.0 | +10.96% |
| Apr, 2026 | $119.2 | $105.7 | $13.56 | 5,742,926.0 | -0.03% |
| Mar, 2026 | $117.7 | $96.08 | $21.57 | 8,743,922.0 | +17.60% |
| Feb, 2026 | $100.5 | $94.22 | $6.31 | 1,436,976.0 | +0.00% |
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):