Covista Inc. Common Shares (CVSA)

114.61
-1.78 (-1.53%)
NYSE · Last Trade: Mar 27th, 11:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Covista Inc. Common Shares (CVSA)

DateOpenHighLowCloseVolumeAdjusted Close
3/27/2026115.09116.31113.00114.61296,816114.61
3/26/2026115.34117.50115.34116.39310,127116.39
3/25/2026113.27116.03110.72115.98270,474115.98
3/24/2026110.40114.38110.03113.08395,274113.08
3/23/2026107.33111.22106.27109.64352,543109.64
3/20/2026107.63107.63103.59106.491,597,720106.49
3/19/2026105.50107.84104.71106.98381,704106.98
3/18/2026105.30108.00104.30105.64351,450105.64
3/17/2026104.72108.06104.47106.64329,167106.64
3/16/2026105.47105.73103.13105.07315,583105.07
3/13/2026104.17106.00102.56105.11246,712105.11
3/12/2026101.92105.06100.47103.84294,173103.84
3/11/2026101.00101.9199.10101.10354,546101.10
3/10/2026102.09103.0699.73101.12305,366101.12
3/09/2026101.52103.2399.01103.13332,208103.13
3/06/2026102.65104.0899.46102.05265,361102.05
3/05/2026100.36102.23100.01102.04235,832102.04
3/04/2026101.74103.5798.41100.64530,594100.64
3/03/202697.85103.2897.11102.70345,759102.70
3/02/202696.82100.1496.0899.81550,65799.81
2/27/202697.2499.9497.0098.00602,72798.00
2/26/202697.99100.5396.1198.76383,42698.76
2/25/202699.19100.4294.2296.07484,11896.07
2/24/202698.5399.8094.1199.59324,43999.59