MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVSA — Covista Inc.
NYSECovista Inc.
$125.48
+2.16(+1.75%)
- O
- 125.17
- H
- 126.96
- L
- 124.28
- V
- 296.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$125.48
Period Return+22.85%
Period High$156.26
Period Low$86.97
Avg Daily Volume429.8K
Total Trading Days365
CVSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $125.17 | $126.96 | $124.28 | $125.48 | +$2.16 | +1.75% | 296,420 | $125.57 | $124.28 $126.96 |
| Oct 1, 2026 | $123.41 | $125.37 | $122.37 | $123.32 | +$1.12 | +0.92% | 363,359 | $123.67 | $122.37 $125.37 |
| Sep 30, 2026 | $120.26 | $123.60 | $118.63 | $122.20 | +$2.75 | +2.30% | 350,241 | $122.37 | $118.63 $123.60 |
| Sep 29, 2026 | $116.59 | $120.68 | $116.59 | $119.45 | +$1.94 | +1.65% | 403,840 | $119.72 | $116.59 $120.68 |
| Sep 28, 2026 | $120.55 | $120.55 | $117.29 | $117.51 | $-3.24 | -2.68% | 674,461 | $118.36 | $117.29 $120.55 |
| Sep 25, 2026 | $124.31 | $124.31 | $120.70 | $120.75 | $-3.41 | -2.75% | 525,856 | $121.41 | $120.70 $124.31 |
| Sep 24, 2026 | $123.80 | $125.89 | $122.73 | $124.16 | +$0.97 | +0.79% | 407,347 | $124.39 | $122.73 $125.89 |
| Sep 23, 2026 | $122.27 | $124.42 | $121.09 | $123.19 | +$0.19 | +0.15% | 260,860 | $123.00 | $121.09 $124.42 |
| Sep 22, 2026 | $127.00 | $127.20 | $122.14 | $123.00 | $-2.79 | -2.22% | 428,132 | $123.31 | $122.14 $127.20 |
| Sep 21, 2026 | $127.28 | $127.28 | $124.01 | $125.79 | $-0.93 | -0.73% | 246,722 | $126.09 | $124.01 $127.28 |
| Sep 18, 2026 | $126.28 | $127.28 | $124.07 | $126.72 | +$0.31 | +0.25% | 733,503 | $126.63 | $124.07 $127.28 |
| Sep 17, 2026 | $127.80 | $127.84 | $125.78 | $126.41 | $-0.79 | -0.62% | 231,992 | $126.57 | $125.78 $127.84 |
| Sep 16, 2026 | $125.98 | $128.09 | $125.65 | $127.20 | +$0.92 | +0.73% | 351,187 | $127.34 | $125.65 $128.09 |
| Sep 15, 2026 | $125.34 | $126.61 | $122.40 | $126.28 | +$0.79 | +0.63% | 268,270 | $125.78 | $122.40 $126.61 |
| Sep 14, 2026 | $126.36 | $129.04 | $124.46 | $125.49 | +$0.40 | +0.32% | 267,352 | $125.67 | $124.46 $129.04 |
| Sep 11, 2026 | $124.94 | $125.67 | $122.92 | $125.09 | +$1.46 | +1.18% | 198,567 | $125.12 | $122.92 $125.67 |
| Sep 10, 2026 | $125.89 | $127.07 | $123.35 | $123.63 | $-2.28 | -1.81% | 283,232 | $124.18 | $123.35 $127.07 |
| Sep 9, 2026 | $124.48 | $126.67 | $122.52 | $125.91 | +$0.76 | +0.61% | 263,767 | $125.48 | $122.52 $126.67 |
| Sep 8, 2026 | $129.03 | $129.65 | $125.02 | $125.15 | $-2.94 | -2.30% | 389,194 | $125.91 | $125.02 $129.65 |
| Sep 4, 2026 | $126.95 | $129.26 | $126.26 | $128.09 | +$0.45 | +0.35% | 250,709 | $128.17 | $126.26 $129.26 |
| Sep 3, 2026 | $130.00 | $130.88 | $127.12 | $127.64 | $-6.52 | -4.86% | 389,413 | $128.70 | $127.12 $130.88 |
| Sep 2, 2026 | $133.66 | $135.88 | $132.98 | $134.16 | +$0.58 | +0.43% | 350,516 | $134.52 | $132.98 $135.88 |
| Sep 1, 2026 | $133.12 | $137.22 | $132.95 | $133.58 | +$1.25 | +0.94% | 305,692 | $134.35 | $132.95 $137.22 |
| Aug 31, 2026 | $135.99 | $136.06 | $131.79 | $132.33 | $-2.14 | -1.59% | 546,994 | $132.76 | $131.79 $136.06 |
| Aug 28, 2026 | $140.68 | $142.13 | $134.05 | $134.47 | $-6.21 | -4.41% | 388,966 | $136.02 | $134.05 $142.13 |
| Aug 27, 2026 | $137.18 | $141.43 | $137.16 | $140.68 | +$2.90 | +2.10% | 307,736 | $139.98 | $137.16 $141.43 |
| Aug 26, 2026 | $135.48 | $138.71 | $135.00 | $137.78 | +$1.40 | +1.03% | 300,293 | $137.55 | $135.00 $138.71 |
| Aug 25, 2026 | $131.59 | $137.11 | $129.66 | $136.38 | +$3.62 | +2.73% | 357,014 | $134.93 | $129.66 $137.11 |
| Aug 24, 2026 | $132.85 | $135.96 | $131.51 | $132.76 | +$0.41 | +0.31% | 361,889 | $133.24 | $131.51 $135.96 |
| Aug 21, 2026 | $128.25 | $132.79 | $126.39 | $132.35 | +$4.31 | +3.37% | 415,467 | $130.78 | $126.39 $132.79 |