$128.71
-12.27 (-8.70%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.42 | $141.92 | Monday, 10th Aug 2026 CVSA stock ended at $128.71. This is 8.70% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 8.73% from a day low at $128.56 to a day high of $139.78. |
| 90 days | $109.42 | $141.92 | |
| 52 weeks | $90.47 | $141.92 |
Historical Covista Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $138.90 | $139.78 | $128.56 | $128.71 | 356 048 |
| Aug 07, 2026 | $127.19 | $141.92 | $124.14 | $140.98 | 686 900 |
| Aug 06, 2026 | $127.65 | $127.65 | $122.07 | $124.26 | 562 623 |
| Aug 05, 2026 | $133.29 | $133.29 | $128.35 | $128.91 | 274 382 |
| Aug 04, 2026 | $125.10 | $130.46 | $123.45 | $129.89 | 231 325 |
| Aug 03, 2026 | $124.27 | $128.30 | $122.56 | $127.49 | 284 750 |
| Jul 31, 2026 | $122.81 | $125.49 | $120.10 | $124.85 | 347 200 |
| Jul 30, 2026 | $133.25 | $133.25 | $125.90 | $126.44 | 346 040 |
| Jul 29, 2026 | $125.65 | $134.67 | $125.65 | $133.60 | 402 034 |
| Jul 28, 2026 | $121.00 | $126.64 | $121.00 | $126.30 | 346 825 |
| Jul 27, 2026 | $116.81 | $120.67 | $116.12 | $120.22 | 237 900 |
| Jul 24, 2026 | $115.66 | $116.68 | $114.20 | $115.84 | 219 942 |
| Jul 23, 2026 | $111.15 | $115.32 | $111.00 | $115.13 | 283 541 |
| Jul 22, 2026 | $115.43 | $116.49 | $109.42 | $112.08 | 335 700 |
| Jul 21, 2026 | $115.62 | $117.85 | $114.30 | $116.35 | 369 500 |
| Jul 20, 2026 | $117.89 | $118.31 | $114.91 | $115.04 | 232 800 |
| Jul 17, 2026 | $115.08 | $119.47 | $112.86 | $118.00 | 577 100 |
| Jul 16, 2026 | $116.07 | $119.94 | $113.97 | $116.22 | 489 305 |
| Jul 15, 2026 | $132.87 | $132.91 | $115.56 | $115.82 | 753 200 |
| Jul 14, 2026 | $132.38 | $135.16 | $130.65 | $132.11 | 252 407 |
| Jul 13, 2026 | $132.38 | $135.16 | $130.69 | $133.18 | 258 111 |
| Jul 10, 2026 | $131.64 | $132.52 | $129.18 | $130.90 | 301 003 |
| Jul 09, 2026 | $129.34 | $132.55 | $128.24 | $131.32 | 316 206 |
| Jul 08, 2026 | $135.36 | $135.96 | $130.72 | $130.85 | 321 310 |
| Jul 07, 2026 | $131.64 | $135.60 | $129.44 | $135.55 | 464 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVSA stock historical prices to predict future price movements?
Trend Analysis: Examine the CVSA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVSA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CVSA