Covista Inc. (CVSA) Stock Price History
Historical prices from 1991 to 2026
- 1M
- —
- 3M
- +3.2%
- YTD
- +22.7%
- 1Y
- +34.8%
- 3Y
- +32.4%
- 5Y
- +31.3%
Loading 10-year price history...
CVSA Historical Performance
CVSA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -41.5%
- 2003 annual price return
- +47.0%
- 2004 annual price return
- -30.6%
- 2005 annual price return
- +16.3%
- 2006 annual price return
- +44.0%
- 2007 annual price return
- +80.1%
- 2008 annual price return
- +13.5%
- 2009 annual price return
- -0.2%
- 2010 annual price return
- -14.6%
- 2011 annual price return
- -20.7%
- 2012 annual price return
- -38.8%
- 2013 annual price return
- +49.0%
- 2014 annual price return
- +35.7%
- 2015 annual price return
- -42.8%
- 2016 annual price return
- +25.4%
- 2017 annual price return
- +34.1%
- 2018 annual price return
- +9.4%
- 2019 annual price return
- -26.2%
- 2020 annual price return
- -2.1%
- 2021 annual price return
- -7.7%
- 2022 annual price return
- +15.8%
- 2023 annual price return
- +65.5%
- 2024 annual price return
- +54.5%
- 2025 annual price return
- +11.5%
- 2026 annual price return
- +22.7%
CVSA Stock Price Trajectory (1991–2026)
As of November 8, 2026, Covista Inc. (CVSA) trades at $110.32, representing a +34.8% return over the past year. The stock has delivered a +290.7% total return over five years (+31.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $156.26 on October 24, 2025. From this peak, CVSA has corrected -29.4%.
When compared to industry peers PRDO (-9.8% 1Y), LAUR (+10.3% 1Y), and GHC (+16.8% 1Y), CVSA has outperformed the peer group average. Compare CVSA vs PRDO →
CVSA Historical Price Data · from 1991
Rows 1–50 of 8,909| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 112.82 | 117.08 | 107.45 | 110.32 | 695K | -2.34% |
| 2026-11-05 | 124.65 | 125.33 | 108.39 | 112.96 | 1.03M | -9.04% |
| 2026-11-04 | 124.37 | 125.94 | 122.80 | 124.19 | 440K | +1.35% |
| 2026-11-03 | 123.84 | 125.11 | 120.53 | 122.53 | 733K | -1.21% |
| 2026-11-02 | 124.36 | 129.32 | 121.32 | 124.03 | 458K | -0.24% |
| 2026-10-30 | 128.51 | 130.98 | 117.40 | 124.33 | 1.01M | -3.44% |
| 2026-10-29 | 128.40 | 129.26 | 126.94 | 128.76 | 372K | +1.79% |
| 2026-10-28 | 130.25 | 130.74 | 124.72 | 126.50 | 327K | -2.14% |
| 2026-10-27 | 131.60 | 132.99 | 129.18 | 129.26 | 410K | -1.74% |
| 2026-10-26 | 130.40 | 133.78 | 130.25 | 131.55 | 266K | -0.20% |
| 2026-10-23 | 131.23 | 132.58 | 130.74 | 131.82 | 250K | +0.15% |
| 2026-10-22 | 128.88 | 132.38 | 125.91 | 131.62 | 205K | +3.70% |
| 2026-10-21 | 127.38 | 128.08 | 125.84 | 126.92 | 232K | -0.56% |
| 2026-10-20 | 129.43 | 131.95 | 127.12 | 127.64 | 180K | -0.73% |
| 2026-10-19 | 127.37 | 129.83 | 127.18 | 128.58 | 203K | +1.44% |
| 2026-10-16 | 126.93 | 128.20 | 125.02 | 126.75 | 340K | -0.39% |
| 2026-10-15 | 131.55 | 131.70 | 126.97 | 127.24 | 358K | -1.73% |
| 2026-10-14 | 128.15 | 130.48 | 127.51 | 129.48 | 285K | +0.26% |
| 2026-10-13 | 130.80 | 131.80 | 128.63 | 129.14 | 269K | +0.21% |
| 2026-10-12 | 127.48 | 129.91 | 127.48 | 128.87 | 214K | -0.39% |
| 2026-10-09 | 130.50 | 131.97 | 127.00 | 129.38 | 196K | -0.70% |
| 2026-10-08 | 127.04 | 131.23 | 127.04 | 130.29 | 227K | +2.35% |
| 2026-10-07 | 128.00 | 128.97 | 126.58 | 127.30 | 267K | -0.05% |
| 2026-10-06 | 125.64 | 127.64 | 125.22 | 127.37 | 220K | +1.58% |
| 2026-10-05 | 125.00 | 126.79 | 124.80 | 125.39 | 408K | -0.07% |
| 2026-10-02 | 125.17 | 126.96 | 124.28 | 125.48 | 297K | +1.75% |
| 2026-10-01 | 123.41 | 125.37 | 122.37 | 123.32 | 364K | +0.92% |
| 2026-09-30 | 120.26 | 123.60 | 118.63 | 122.20 | 350K | +2.30% |
| 2026-09-29 | 116.59 | 120.68 | 116.59 | 119.45 | 404K | +1.65% |
| 2026-09-28 | 120.55 | 120.55 | 117.29 | 117.51 | 674K | -2.68% |
| 2026-09-25 | 124.31 | 124.31 | 120.70 | 120.75 | 526K | -2.75% |
| 2026-09-24 | 123.80 | 125.89 | 122.73 | 124.16 | 407K | +0.79% |
| 2026-09-23 | 122.27 | 124.42 | 121.09 | 123.19 | 261K | +0.15% |
| 2026-09-22 | 127.00 | 127.20 | 122.14 | 123.00 | 428K | -2.22% |
| 2026-09-21 | 127.28 | 127.28 | 124.01 | 125.79 | 247K | -0.73% |
| 2026-09-18 | 126.28 | 127.28 | 124.07 | 126.72 | 734K | +0.25% |
| 2026-09-17 | 127.80 | 127.84 | 125.78 | 126.41 | 232K | -0.62% |
| 2026-09-16 | 125.98 | 128.09 | 125.65 | 127.20 | 351K | +0.73% |
| 2026-09-15 | 125.34 | 126.61 | 122.40 | 126.28 | 268K | +0.63% |
| 2026-09-14 | 126.36 | 129.04 | 124.46 | 125.49 | 267K | +0.32% |
| 2026-09-11 | 124.94 | 125.67 | 122.92 | 125.09 | 199K | +1.18% |
| 2026-09-10 | 125.89 | 127.07 | 123.35 | 123.63 | 283K | -1.81% |
| 2026-09-09 | 124.48 | 126.67 | 122.52 | 125.91 | 264K | +0.61% |
| 2026-09-08 | 129.03 | 129.65 | 125.02 | 125.15 | 389K | -2.30% |
| 2026-09-04 | 126.95 | 129.26 | 126.26 | 128.09 | 251K | +0.35% |
| 2026-09-03 | 130.00 | 130.88 | 127.12 | 127.64 | 389K | -4.86% |
| 2026-09-02 | 133.66 | 135.88 | 132.98 | 134.16 | 355K | +0.43% |
| 2026-09-01 | 133.12 | 137.22 | 132.95 | 133.58 | 306K | +0.94% |
| 2026-08-31 | 135.99 | 136.06 | 131.79 | 132.33 | 547K | -1.59% |
| 2026-08-28 | 140.68 | 142.13 | 134.05 | 134.47 | 389K | -4.41% |
CVSA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CVSA — Frequently Asked Questions
Quick answers to the most common questions about buying CVSA stock.
How has CVSA stock performed recently?
CVSA returned +34.8% over the past year, beating its 5-year annualized CAGR of +31.3%. The stock trades near its 200-day moving average, confirming the uptrend.
What is CVSA's all-time high price?
Covista Inc. reached $156.26 on 2025-10-24. The 52-week high is $142.13. Current 1-year return of +34.8% places the stock closer to historical peaks.
Where can I download CVSA historical price data?
This page provides CVSA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.