Covista Stock Price History
NYSE: CVSAReal EstateOther Consumer ServicesUSD
129.38-0.91 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVSA price history at a glance
The price history for Covista (CVSA) on this page begins on June 17, 1991, when the stock closed at $1.22; it most recently closed at $129.38 on October 5, 2026. The highest price in this record is $156.26, reached on October 20, 2025; the latest close is 17.2% below that peak. Across the 34 complete calendar years in the table, CVSA finished higher in 22 and lower in 12. Its best year was 2000 (+101.3%) and its worst was 2015 (-42.8%).
Over roughly 35 years the share price changed +10515.4%, a 14.1% compound annual price return (excluding dividends). In the last 12 months alone, CVSA has lost 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $156.26
- Date of high
- Oct 20, 2025
- Low since 1991
- $1.09
- Date of low
- Jun 24, 1991
- 52-week high
- $156.26
- 52-week low
- $86.97
- Last close
- $129.38
CVSA returns
1 week
+3.11%
1 month
+2.76%
3 months
-1.16%
6 months
+15.48%
Year to date
+25.04%
1 year
-9.90%
3 years
+191.33%
5 years
+255.34%
CVSA price return, excluding dividends.
CVSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.38 | +23.84% |
| 2025 | 104.47 | +10.00% |
| 2024 | 94.97 | +61.10% |
| 2023 | 58.95 | +66.06% |
| 2022 | 35.50 | +20.09% |
| 2021 | 29.56 | -12.93% |
| 2020 | 33.95 | -1.79% |
| 2019 | 34.57 | -28.29% |
| 2018 | 48.21 | +14.65% |
| 2017 | 42.05 | +34.78% |
| 2016 | 31.20 | +23.27% |
| 2015 | 25.31 | -42.84% |
| 2014 | 44.28 | +28.57% |
| 2013 | 34.44 | +36.40% |
| 2012 | 25.25 | -34.35% |
| 2011 | 38.46 | -19.84% |
| 2010 | 47.98 | -15.42% |
| 2009 | 56.73 | -0.18% |
| 2008 | 56.83 | +12.53% |
| 2007 | 50.50 | +80.36% |
| 2006 | 28.00 | +40.00% |
| 2005 | 20.00 | +15.21% |
| 2004 | 17.36 | -30.62% |
| 2003 | 25.02 | +46.40% |
| 2002 | 17.09 | -38.88% |
| 2001 | 27.96 | -25.93% |
| 2000 | 37.75 | +101.33% |
| 1999 | 18.75 | -38.78% |
| 1998 | 30.63 | +97.58% |
| 1997 | 15.50 | +34.78% |
| 1996 | 11.50 | +70.37% |
| 1995 | 6.75 | +74.19% |
| 1994 | 3.88 | +10.71% |
| 1993 | 3.50 | +39.13% |
| 1992 | 2.52 | +43.75% |
| 1991* | 1.75 | +43.58% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
CVSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 130.50 | 131.82 | 127.00 | 129.38 | -0.70% | |
| 127.04 | 131.23 | 127.18 | 130.29 | +2.35% | |
| 128.00 | 128.97 | 126.58 | 127.30 | -0.05% | |
| 125.64 | 127.64 | 125.22 | 127.37 | +1.58% | |
| 125.00 | 126.79 | 124.80 | 125.39 | -0.07% | |
| 125.17 | 126.96 | 124.28 | 125.48 | +1.75% | |
| 123.41 | 125.37 | 122.37 | 123.32 | +0.92% | |
| 120.26 | 123.60 | 118.63 | 122.20 | +2.30% | |
| 116.59 | 120.68 | 116.59 | 119.45 | +1.65% | |
| 120.55 | 120.55 | 117.29 | 117.51 | -2.68% | |
| 124.31 | 124.31 | 120.70 | 120.75 | -2.75% | |
| 123.80 | 125.89 | 122.73 | 124.16 | +0.79% | |
| 122.27 | 124.42 | 121.09 | 123.19 | +0.15% | |
| 127.00 | 127.20 | 122.14 | 123.00 | -2.22% | |
| 127.28 | 127.28 | 124.01 | 125.79 | -0.73% | |
| 126.28 | 127.28 | 124.07 | 126.72 | +0.25% | |
| 127.80 | 127.84 | 125.78 | 126.41 | -0.62% | |
| 125.98 | 128.09 | 125.65 | 127.20 | +0.73% | |
| 125.34 | 126.61 | 122.40 | 126.28 | +0.63% | |
| 126.36 | 129.04 | 124.46 | 125.49 | +0.32% | |
| 124.94 | 125.67 | 122.92 | 125.09 | +1.18% | |
| 125.89 | 127.07 | 123.35 | 123.63 | -1.81% | |
| 124.48 | 126.67 | 122.52 | 125.91 | +0.61% | |
| 129.03 | 129.65 | 125.02 | 125.15 | -2.30% | |
| 126.95 | 129.26 | 126.26 | 128.09 | +0.35% | |
| 130.00 | 130.88 | 127.12 | 127.64 | -4.86% | |
| 133.66 | 135.88 | 132.98 | 134.16 | +0.43% | |
| 133.12 | 137.22 | 132.95 | 133.58 | +0.94% | |
| 135.99 | 136.06 | 131.79 | 132.33 | -1.59% | |
| 140.68 | 142.13 | 134.05 | 134.47 | -4.41% | |
| 137.18 | 141.43 | 137.16 | 140.68 | +2.10% | |
| 135.48 | 138.71 | 135.00 | 137.78 | +1.03% | |
| 131.59 | 137.11 | 129.66 | 136.38 | +2.73% | |
| 132.85 | 135.96 | 131.51 | 132.76 | +0.31% | |
| 128.25 | 132.79 | 126.39 | 132.35 | +3.37% | |
| 130.99 | 133.48 | 128.01 | 128.04 | -2.95% | |
| 133.43 | 135.57 | 131.50 | 131.93 | +0.36% | |
| 134.30 | 136.34 | 131.41 | 131.46 | -0.65% | |
| 130.50 | 133.47 | 130.50 | 132.32 | +0.23% | |
| 131.96 | 132.19 | 130.49 | 132.01 | +0.09% | |
| 130.14 | 134.12 | 128.30 | 131.89 | +2.86% | |
| 125.65 | 129.39 | 125.34 | 128.22 | +1.38% | |
| 130.16 | 132.09 | 125.19 | 126.48 | -1.73% | |
| 138.90 | 139.78 | 128.56 | 128.71 | -8.70% | |
| 127.19 | 141.92 | 124.14 | 140.98 | +13.46% | |
| 127.65 | 127.65 | 122.07 | 124.26 | -3.61% | |
| 133.29 | 133.29 | 128.35 | 128.91 | -0.75% | |
| 125.10 | 130.46 | 123.45 | 129.89 | +1.88% | |
| 124.27 | 128.30 | 122.56 | 127.49 | +2.11% | |
| 122.81 | 125.49 | 120.10 | 124.85 | -1.26% | |
| 133.25 | 133.25 | 125.90 | 126.44 | -5.36% | |
| 125.65 | 134.67 | 125.65 | 133.60 | +5.78% | |
| 121.00 | 126.64 | 121.00 | 126.30 | +5.06% | |
| 116.81 | 120.67 | 116.12 | 120.22 | +3.78% | |
| 115.66 | 116.68 | 114.20 | 115.84 | +0.62% | |
| 111.15 | 115.32 | 111.00 | 115.13 | +2.72% | |
| 115.43 | 116.49 | 109.42 | 112.08 | -3.67% | |
| 115.62 | 117.85 | 114.30 | 116.35 | +1.14% | |
| 117.89 | 118.31 | 114.91 | 115.04 | -2.51% | |
| 115.08 | 119.47 | 112.86 | 118.00 | +1.53% | |
| 116.07 | 119.94 | 113.97 | 116.22 | +0.35% | |
| 132.87 | 132.91 | 115.56 | 115.82 | -12.33% | |
| 132.38 | 135.16 | 130.65 | 132.11 | -0.80% | |
| 132.38 | 135.16 | 130.69 | 133.18 | +1.74% | |
| 131.64 | 132.52 | 129.18 | 130.90 | -0.32% | |
| 129.34 | 132.55 | 128.24 | 131.32 | +0.36% | |
| 135.36 | 135.96 | 130.72 | 130.85 | -3.47% | |
| 131.64 | 135.60 | 129.44 | 135.55 | +4.62% | |
| 129.02 | 131.30 | 125.19 | 129.56 | -0.25% | |
| 129.11 | 131.78 | 128.69 | 129.88 | +1.29% | |
| 124.86 | 131.56 | 124.35 | 128.23 | +2.86% | |
| 123.18 | 127.07 | 122.36 | 124.66 | +0.65% | |
| 126.71 | 127.78 | 123.66 | 123.85 | -2.89% | |
| 123.89 | 128.37 | 122.34 | 127.53 | +2.71% | |
| 123.22 | 127.48 | 122.35 | 124.16 | +1.10% | |
| 120.49 | 123.10 | 120.05 | 122.81 | +1.72% | |
| 119.21 | 122.81 | 119.21 | 120.73 | +1.22% | |
| 118.30 | 120.26 | 117.16 | 119.28 | +0.18% | |
| 116.70 | 119.42 | 115.50 | 119.07 | +1.47% | |
| 117.77 | 119.19 | 115.96 | 117.34 | -0.47% | |
| 118.53 | 119.02 | 115.18 | 117.89 | +0.20% | |
| 125.96 | 127.16 | 117.07 | 117.65 | -8.37% | |
| 131.01 | 132.80 | 127.89 | 128.40 | -2.65% | |
| 132.00 | 132.90 | 130.00 | 131.89 | +1.26% | |
| 126.74 | 130.50 | 126.10 | 130.25 | +3.31% | |
| 126.40 | 127.20 | 124.59 | 126.08 | -0.20% | |
| 126.96 | 129.04 | 126.12 | 126.33 | -0.25% | |
| 125.64 | 128.05 | 124.96 | 126.65 | +1.77% | |
| 124.67 | 126.92 | 123.77 | 124.45 | +1.13% | |
| 124.11 | 124.11 | 119.68 | 123.06 | +0.65% | |
| 122.00 | 124.90 | 121.06 | 122.26 | +0.16% | |
| 117.00 | 122.70 | 116.39 | 122.07 | +3.62% | |
| 120.89 | 121.27 | 117.45 | 117.80 | -2.75% | |
| 123.12 | 123.63 | 121.02 | 121.13 | -1.15% | |
| 123.81 | 126.00 | 122.13 | 122.54 | -1.39% | |
| 123.91 | 125.55 | 122.43 | 124.27 | -0.70% | |
| 124.21 | 125.63 | 122.46 | 125.15 | +0.86% | |
| 124.84 | 124.84 | 120.88 | 124.08 | -1.53% | |
| 125.68 | 126.73 | 122.72 | 126.01 | -0.01% | |
| 128.15 | 131.17 | 125.53 | 126.02 | -1.43% | |
| 123.66 | 129.26 | 122.19 | 127.85 | +4.00% | |
| 125.63 | 126.72 | 122.88 | 122.93 | -2.83% | |
| 129.69 | 130.84 | 126.07 | 126.51 | -1.78% | |
| 127.57 | 129.84 | 124.29 | 128.80 | +0.25% | |
| 129.84 | 129.99 | 126.69 | 128.48 | -1.34% | |
| 131.72 | 133.74 | 125.18 | 130.23 | -2.62% | |
| 121.99 | 133.74 | 121.40 | 133.73 | +14.30% | |
| 116.15 | 118.93 | 115.05 | 117.00 | +1.47% | |
| 118.01 | 119.05 | 113.80 | 115.31 | -2.34% | |
| 113.58 | 119.41 | 111.79 | 118.07 | +4.15% | |
| 113.49 | 114.44 | 111.66 | 113.37 | -0.43% | |
| 115.76 | 115.76 | 112.66 | 113.86 | -1.18% | |
| 113.53 | 115.34 | 112.55 | 115.22 | +0.52% | |
| 112.01 | 116.07 | 112.01 | 114.62 | +1.29% | |
| 113.00 | 116.11 | 112.00 | 113.16 | +0.69% | |
| 108.18 | 112.43 | 108.18 | 112.39 | +4.42% | |
| 110.11 | 112.07 | 105.67 | 107.63 | -2.45% | |
| 116.76 | 117.20 | 105.88 | 110.33 | -6.23% | |
| 118.08 | 118.17 | 116.06 | 117.66 | -0.08% | |
| 118.84 | 119.19 | 117.55 | 117.76 | -0.83% | |
| 117.73 | 119.23 | 117.00 | 118.74 | +0.70% | |
| 116.51 | 119.13 | 116.00 | 117.91 | +1.65% | |
| 112.74 | 116.32 | 111.00 | 116.00 | +3.12% | |
| 113.31 | 114.18 | 111.96 | 112.49 | -0.95% | |
| 112.74 | 114.66 | 112.74 | 113.57 | +0.39% | |
| 111.70 | 113.35 | 111.00 | 113.13 | +0.97% | |
| 113.77 | 114.21 | 109.89 | 112.04 | -1.94% | |
| 115.00 | 116.37 | 114.03 | 114.26 | -3.17% | |
| 116.15 | 118.40 | 114.89 | 118.00 | +2.66% | |
| 117.94 | 118.19 | 114.62 | 114.94 | -1.93% | |
| 116.13 | 118.80 | 115.95 | 117.20 | -0.59% | |
| 116.49 | 118.00 | 114.30 | 117.90 | +1.06% | |
| 116.71 | 117.88 | 113.97 | 116.66 | +1.22% | |
| 114.43 | 116.43 | 112.05 | 115.25 | +1.07% | |
| 115.77 | 117.65 | 113.35 | 114.03 | -0.51% | |
| 115.09 | 116.31 | 113.00 | 114.61 | -1.53% | |
| 115.34 | 117.50 | 115.34 | 116.39 | +0.35% | |
| 113.27 | 116.03 | 110.72 | 115.98 | +2.56% | |
| 110.40 | 114.38 | 110.03 | 113.08 | +3.14% | |
| 107.33 | 111.22 | 106.27 | 109.64 | +2.96% | |
| 107.63 | 107.63 | 103.59 | 106.49 | -0.46% | |
| 105.50 | 107.84 | 104.71 | 106.98 | +1.27% | |
| 105.30 | 108.00 | 104.30 | 105.64 | -0.94% | |
| 104.72 | 108.06 | 104.47 | 106.64 | +1.49% | |
| 105.47 | 105.73 | 103.13 | 105.07 | -0.04% | |
| 104.17 | 106.00 | 102.56 | 105.11 | +1.22% | |
| 101.92 | 105.06 | 100.47 | 103.84 | +2.71% | |
| 101.00 | 101.91 | 99.10 | 101.10 | -0.02% | |
| 102.09 | 103.06 | 99.73 | 101.12 | -1.95% | |
| 101.52 | 103.23 | 99.01 | 103.13 | +1.06% | |
| 102.65 | 104.08 | 99.46 | 102.05 | +0.01% | |
| 100.36 | 102.24 | 100.01 | 102.04 | +1.39% | |
| 101.74 | 103.57 | 98.41 | 100.64 | -2.01% | |
| 97.85 | 103.28 | 97.11 | 102.70 | +2.90% | |
| 96.82 | 100.14 | 96.08 | 99.81 | +1.85% | |
| 97.24 | 99.94 | 97.00 | 98.00 | -0.77% | |
| 97.99 | 100.53 | 96.11 | 98.76 | +2.80% | |
| 99.19 | 100.42 | 94.22 | 96.07 | -3.53% | |
| 98.53 | 99.80 | 94.11 | 99.59 | +1.07% | |
| 96.00 | 99.72 | 95.90 | 98.54 | +1.97% | |
| 97.37 | 99.14 | 96.48 | 96.64 | -0.11% | |
| 96.62 | 97.88 | 95.30 | 96.75 | -0.88% | |
| 95.12 | 97.89 | 95.12 | 97.61 | +2.11% | |
| 95.27 | 97.22 | 94.35 | 95.59 | +0.07% | |
| 93.45 | 96.20 | 92.60 | 95.52 | +2.80% | |
| 95.31 | 96.79 | 90.47 | 92.92 | -2.36% | |
| 100.66 | 101.34 | 94.63 | 95.17 | -5.62% | |
| 103.17 | 104.28 | 100.68 | 100.84 | -1.73% | |
| 103.47 | 103.95 | 100.86 | 102.62 | -1.78% | |
| 104.97 | 105.99 | 103.72 | 104.48 | +1.22% | |
| 100.99 | 103.85 | 100.11 | 103.22 | +2.76% | |
| 98.76 | 101.73 | 97.79 | 100.45 | +1.05% | |
| 104.62 | 105.39 | 97.24 | 99.41 | -5.93% | |
| 103.87 | 107.26 | 102.91 | 105.68 | +2.06% | |
| 108.33 | 109.84 | 103.23 | 103.55 | -3.92% | |
| 121.79 | 124.60 | 102.16 | 107.78 | -7.02% | |
| 117.14 | 117.78 | 114.28 | 115.92 | +0.61% | |
| 117.99 | 118.83 | 114.70 | 115.22 | -2.52% | |
| 121.45 | 121.82 | 116.98 | 118.20 | -2.54% | |
| 121.95 | 122.31 | 119.14 | 121.28 | -0.32% | |
| 122.19 | 124.11 | 120.55 | 121.67 | +0.07% | |
| 119.46 | 122.24 | 118.74 | 121.59 | +2.81% | |
| 115.69 | 118.40 | 115.50 | 118.27 | +1.22% | |
| 117.83 | 118.00 | 115.91 | 116.85 | -0.46% | |
| 115.67 | 120.53 | 114.96 | 117.39 | +2.35% | |
| 114.01 | 115.73 | 112.09 | 114.69 | +0.11% | |
| 116.34 | 116.38 | 113.13 | 114.56 | -1.28% | |
| 113.12 | 116.42 | 112.28 | 116.05 | +2.18% | |
| 112.11 | 113.87 | 111.31 | 113.57 | +0.40% | |
| 109.75 | 113.12 | 109.75 | 113.12 | +2.88% | |
| 111.05 | 111.05 | 108.53 | 109.95 | -0.52% | |
| 109.33 | 111.55 | 108.14 | 110.53 | +0.87% | |
| 104.23 | 113.11 | 104.23 | 109.58 | +4.89% | |
| 103.47 | 105.23 | 103.11 | 104.47 | +0.97% | |
| 103.82 | 104.11 | 103.09 | 103.47 | -0.51% | |
| 104.52 | 104.74 | 103.59 | 104.00 | -0.51% | |
| 104.34 | 104.64 | 103.55 | 104.53 | -0.14% | |
| 103.58 | 104.90 | 103.01 | 104.68 | +0.98% | |
| 102.81 | 104.17 | 102.77 | 103.66 | +0.04% | |
| 102.64 | 104.20 | 102.36 | 103.62 | +0.87% | |
| 100.34 | 102.78 | 99.27 | 102.73 | +2.12% | |
| 100.51 | 101.75 | 99.59 | 100.60 | +1.21% | |
| 100.62 | 101.59 | 98.97 | 99.40 | -0.60% | |
| 100.12 | 101.68 | 99.50 | 100.00 | -0.32% | |
| 98.23 | 102.32 | 98.02 | 100.32 | +2.62% | |
| 96.36 | 99.56 | 95.59 | 97.76 | +5.25% | |
| 93.87 | 94.63 | 92.50 | 92.88 | -0.24% | |
| 93.27 | 94.40 | 92.56 | 93.10 | +0.09% | |
| 93.67 | 94.87 | 92.68 | 93.02 | -1.15% | |
| 93.19 | 94.61 | 92.78 | 94.10 | +0.58% | |
| 94.54 | 95.00 | 93.52 | 93.56 | -1.04% | |
| 96.02 | 96.90 | 92.80 | 94.54 | -1.63% | |
| 95.01 | 96.62 | 94.46 | 96.11 | +1.87% | |
| 93.81 | 96.26 | 93.81 | 94.35 | +0.08% | |
| 94.25 | 95.91 | 93.96 | 94.27 | +0.47% | |
| 91.35 | 95.53 | 90.57 | 93.83 | +1.37% | |
| 92.43 | 93.71 | 92.18 | 92.56 | +0.08% | |
| 90.37 | 93.74 | 90.37 | 92.49 | +3.21% | |
| 89.91 | 92.36 | 89.02 | 89.61 | +0.28% | |
| 93.59 | 93.99 | 86.97 | 89.36 | -4.29% | |
| 93.95 | 95.52 | 91.94 | 93.37 | -0.44% | |
| 95.96 | 96.42 | 93.68 | 93.78 | -2.11% | |
| 96.02 | 96.67 | 95.21 | 95.80 | +0.05% | |
| 94.25 | 96.67 | 94.25 | 95.75 | +2.10% | |
| 96.44 | 96.96 | 93.52 | 93.78 | -2.79% | |
| 94.87 | 98.31 | 94.55 | 96.47 | +0.22% | |
| 96.47 | 98.09 | 95.20 | 96.26 | -0.62% | |
| 96.02 | 98.21 | 95.19 | 96.86 | +0.36% | |
| 94.98 | 97.07 | 94.19 | 96.51 | +1.39% | |
| 95.50 | 97.32 | 94.07 | 95.19 | +0.32% | |
| 94.52 | 96.91 | 93.62 | 94.89 | -0.26% | |
| 98.19 | 100.30 | 94.93 | 95.14 | -2.41% | |
| 95.47 | 99.05 | 93.68 | 97.49 | +5.71% | |
| 94.94 | 96.49 | 91.03 | 92.22 | -3.54% | |
| 99.00 | 99.81 | 92.74 | 95.60 | -2.47% | |
| 130.57 | 135.99 | 94.29 | 98.02 | -30.86% | |
| 141.60 | 145.44 | 140.55 | 141.77 | +0.52% | |
| 151.24 | 152.12 | 139.14 | 141.04 | -8.40% | |
| 153.67 | 154.91 | 152.00 | 153.98 | +0.09% | |
| 153.08 | 154.43 | 151.52 | 153.84 | +0.57% | |
| 153.70 | 156.26 | 152.52 | 152.97 | -0.05% | |
| 152.09 | 153.69 | 150.40 | 153.04 | +0.53% | |
| 153.77 | 154.95 | 150.24 | 152.24 | -0.55% | |
| 153.09 | 153.99 | 150.99 | 153.08 | -0.01% | |
| 151.33 | 153.84 | 150.18 | 153.10 | +1.17% | |
| 147.00 | 151.55 | 144.30 | 151.33 | +2.53% | |
| 148.62 | 150.91 | 147.01 | 147.60 | -0.69% | |
| 150.35 | 152.65 | 148.01 | 148.62 | -0.74% | |
| 144.51 | 149.97 | 143.76 | 149.73 | +3.18% | |
| 142.54 | 145.61 | 142.47 | 145.11 | +1.77% | |
| 143.58 | 145.07 | 141.64 | 142.58 | -0.70% | |
| 146.14 | 146.90 | 143.58 | 143.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVSA chart for longer ranges.