CVSA
Covista (CVSA)
NYSE
$131.74-$0.08 (-0.06%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $4.5B
    Market Cap
  • N/A
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +7.01%
    Low Price$117.51
    High Price$131.82
  • 3 Months
    +14.50%
    Low Price$117.51
    High Price$140.98
  • 1 Year
    N/A
    Low Price$96.07
    High Price$140.98
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
131.23
132.58
130.74
131.82
+0.15%
250,018
10/22/2026
128.88
132.38
125.91
131.62
+3.70%
204,989
10/21/2026
127.38
128.08
125.84
126.92
-0.56%
231,680
10/20/2026
129.43
131.95
127.12
127.64
-0.73%
179,480
10/19/2026
127.37
129.83
127.18
128.58
+1.44%
202,724
10/16/2026
126.93
128.20
125.02
126.75
-0.39%
339,556
10/15/2026
131.55
131.70
126.97
127.24
-1.73%
358,116
10/14/2026
128.15
130.48
127.51
129.48
+0.26%
284,850
10/13/2026
130.80
131.80
128.63
129.14
+0.21%
268,703
10/12/2026
127.48
129.91
127.48
128.87
-0.39%
213,802
10/09/2026
130.50
131.97
127.00
129.38
-0.70%
195,878
10/08/2026
127.04
131.23
127.04
130.29
+2.35%
226,623
10/07/2026
128.00
128.97
126.58
127.30
-0.05%
266,825
10/06/2026
125.64
127.64
125.22
127.37
+1.58%
219,587
10/05/2026
125.00
126.79
124.80
125.39
-0.07%
407,723
10/02/2026
125.17
126.96
124.28
125.48
+1.75%
296,426
10/01/2026
123.41
125.37
122.37
123.32
+0.92%
363,358
09/30/2026
120.26
123.60
118.63
122.20
+2.30%
349,672
09/29/2026
116.59
120.68
116.59
119.45
+1.65%
402,091
09/28/2026
120.55
120.55
117.29
117.51
-2.68%
674,460
09/25/2026
124.31
124.31
120.70
120.75
-2.75%
525,856
09/24/2026
123.80
125.89
122.73
124.16
+0.79%
407,347
09/23/2026
122.27
124.42
121.09
123.19
+0.15%
260,895
09/22/2026
127.00
127.20
122.14
123.00
-2.22%
428,131
09/21/2026
127.28
127.28
124.01
125.79
-0.73%
246,721
09/18/2026
126.28
127.28
124.07
126.72
+0.25%
733,502
09/17/2026
127.80
127.84
125.78
126.41
-0.62%
231,992
09/16/2026
125.98
128.09
125.65
127.20
+0.73%
351,187
09/15/2026
125.34
126.61
122.40
126.28
+0.63%
268,273
09/14/2026
126.36
129.04
124.46
125.49
+0.32%
267,360
09/11/2026
124.94
125.67
122.92
125.09
+1.18%
198,567
09/10/2026
125.89
127.07
123.35
123.63
-1.81%
283,232
09/09/2026
124.48
126.67
122.52
125.91
+0.61%
263,211
09/08/2026
129.03
129.65
125.02
125.15
-2.30%
389,011
09/04/2026
126.95
129.26
126.26
128.09
+0.35%
250,708
09/03/2026
130.00
130.88
127.12
127.64
-4.86%
389,412
09/02/2026
133.66
135.88
132.98
134.16
+0.43%
354,679
09/01/2026
133.12
137.22
132.95
133.58
+0.94%
305,691
08/31/2026
135.99
136.06
131.79
132.33
-1.59%
546,993
08/28/2026
140.68
142.13
134.05
134.47
-4.41%
388,962
08/27/2026
137.18
141.43
137.16
140.68
+2.10%
307,736
08/26/2026
135.48
138.71
135.00
137.78
+1.03%
300,292
08/25/2026
131.59
137.11
129.66
136.38
+2.73%
357,013
08/24/2026
132.85
135.96
131.51
132.76
+0.31%
361,889
08/21/2026
128.25
132.79
126.39
132.35
+3.37%
415,467
08/20/2026
130.99
133.48
128.01
128.04
-2.95%
440,992
08/19/2026
133.43
135.57
131.50
131.93
+0.36%
269,866
08/18/2026
134.30
136.34
131.41
131.46
-0.65%
286,802
08/17/2026
130.50
133.47
130.50
132.32
+0.23%
317,312
08/14/2026
131.96
132.19
130.49
132.01
+0.09%
166,416
08/13/2026
130.14
134.12
128.30
131.89
+2.86%
267,402
08/12/2026
125.65
129.39
125.34
128.22
+1.38%
366,812
08/11/2026
130.16
132.09
125.19
126.48
-1.73%
332,912
08/10/2026
138.90
139.78
128.56
128.71
-8.70%
439,709
08/07/2026
127.19
141.92
124.14
140.98
+13.46%
696,880
08/06/2026
127.65
127.65
122.07
124.26
-3.61%
562,623
08/06/2026
$2.09 Earnings
08/05/2026
133.29
133.29
128.35
128.91
-0.75%
274,377
08/04/2026
125.10
130.46
123.45
129.89
+1.88%
231,325
08/03/2026
124.27
128.30
122.56
127.49
+2.11%
284,750
07/31/2026
122.81
125.49
120.10
124.85
-1.26%
347,154
07/30/2026
133.25
133.25
125.90
126.44
-5.36%
346,040
07/29/2026
125.65
134.67
125.65
133.60
+5.78%
402,034
07/28/2026
121.00
126.64
121.00
126.30
+5.06%
346,588
07/27/2026
116.81
120.67
116.12
120.22
+3.78%
237,861
07/24/2026
115.66
116.68
114.20
115.84
+0.62%
219,942
07/23/2026
111.15
115.32
111.00
115.13
+2.72%
283,525
07/22/2026
115.43
116.49
109.42
112.08
-3.67%
335,687
07/21/2026
115.62
117.85
114.30
116.35
+1.14%
369,483
07/20/2026
117.89
118.31
114.91
115.04
-2.51%
232,781
07/17/2026
115.08
119.47
112.86
118.00
+1.53%
577,094
07/16/2026
116.07
119.94
113.97
116.22
+0.35%
489,305
07/15/2026
132.87
132.91
115.56
115.82
-12.33%
757,904
07/14/2026
132.38
135.16
130.65
132.11
-0.80%
252,407
07/13/2026
132.38
135.16
130.69
133.18
+1.74%
257,804
07/10/2026
131.64
132.52
129.18
130.90
-0.32%
301,003
07/09/2026
129.34
132.55
128.24
131.32
+0.36%
316,206
07/08/2026
135.36
135.96
130.72
130.85
-3.47%
321,310
07/07/2026
131.64
135.60
129.44
135.55
+4.62%
464,696
07/06/2026
129.02
131.30
125.19
129.56
-0.25%
394,596
07/02/2026
129.11
131.78
128.69
129.88
+1.29%
294,034
07/01/2026
124.86
131.56
124.35
128.23
+2.86%
318,932
06/30/2026
123.18
127.07
122.36
124.66
+0.65%
277,200
06/29/2026
126.71
127.78
123.66
123.85
-2.89%
410,183
06/26/2026
123.89
128.37
122.34
127.53
+2.71%
901,745
06/25/2026
123.22
127.48
122.35
124.16
+1.10%
355,879
06/24/2026
120.49
123.10
120.05
122.81
+1.72%
279,656
06/23/2026
119.21
122.81
119.21
120.73
+1.22%
314,493
06/22/2026
118.30
120.26
117.16
119.28
+0.18%
471,575
06/18/2026
116.70
119.42
115.50
119.07
+1.47%
483,522
06/17/2026
117.77
119.19
115.96
117.34
-0.47%
277,494
06/16/2026
118.53
119.02
115.18
117.89
+0.20%
406,323
06/15/2026
125.96
127.16
117.07
117.65
-8.37%
374,515
06/12/2026
131.01
132.80
127.89
128.40
-2.65%
296,082
06/11/2026
132.00
132.90
130.00
131.89
+1.26%
211,426
06/10/2026
126.74
130.50
126.10
130.25
+3.31%
258,506
06/09/2026
126.40
127.20
124.59
126.08
-0.20%
173,120
06/08/2026
126.96
129.04
126.12
126.33
-0.25%
228,517
06/05/2026
125.64
128.05
124.96
126.65
+1.77%
287,164
06/04/2026
124.67
126.92
123.77
124.45
+1.13%
242,454