Covista Inc.
CVSANYSEConsumer Cyclical● Active
$126.65
+$2.20(+1.77%)
Market Cap$4.3B
P/E Ratio—
52W High$156.26
52W Low$86.97
Covista Inc.（CVSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvsa · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$156.26
Oct 24, 2025
-18.9% from here
5-Year Low5Y
$19.14
Feb 24, 2022
+561.7% from low
IPO Priceadj.
$96.07
Feb 25, 2026
+31.8% since IPO
1 Year Ago
$121.39
Jun 9, 2025
+4.3% in 1Y
5 Years Ago
$38.39
Jun 8, 2021
+229.9% in 5Y
10 Years Ago
$16.72
Jun 8, 2016
+657.5% in 10Y
Historical Price Data · CVSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $125.64 | $128.05 | $124.96 | $126.65 | $126.65 | 287K | +0.80% |
| Jun 4, 2026 | $124.67 | $126.92 | $123.77 | $124.45 | $124.45 | 243K | -0.18% |
| Jun 3, 2026 | $124.11 | $124.11 | $119.68 | $123.06 | $123.06 | 351K | -0.85% |
| Jun 2, 2026 | $122.00 | $124.90 | $121.06 | $122.26 | $122.26 | 198K | +0.21% |
| Jun 1, 2026 | $117.00 | $122.70 | $116.39 | $122.07 | $122.07 | 327K | +4.33% |
| May 29, 2026 | $120.89 | $121.27 | $117.45 | $117.80 | $117.80 | 517K | -2.56% |
| May 28, 2026 | $123.12 | $123.63 | $121.02 | $121.13 | $121.13 | 241K | -1.62% |
| May 27, 2026 | $123.81 | $126.00 | $122.13 | $122.54 | $122.54 | 285K | -1.03% |
| May 26, 2026 | $123.91 | $125.55 | $122.43 | $124.27 | $124.27 | 235K | +0.29% |
| May 22, 2026 | $124.21 | $125.63 | $122.46 | $125.15 | $125.15 | 249K | +0.76% |
| May 21, 2026 | $124.84 | $124.84 | $120.88 | $124.08 | $124.08 | 240K | -0.61% |
| May 20, 2026 | $125.68 | $126.73 | $122.72 | $126.01 | $126.01 | 345K | +0.26% |
| May 19, 2026 | $128.15 | $131.17 | $125.53 | $126.02 | $126.02 | 234K | -1.66% |
| May 18, 2026 | $123.66 | $129.26 | $122.19 | $127.85 | $127.85 | 256K | +3.39% |
| May 15, 2026 | $125.63 | $126.72 | $122.88 | $122.93 | $122.93 | 214K | -2.15% |
| May 14, 2026 | $129.69 | $130.84 | $126.07 | $126.51 | $126.51 | 259K | -2.45% |
| May 13, 2026 | $127.57 | $129.84 | $124.29 | $128.80 | $128.80 | 322K | +0.96% |
| May 12, 2026 | $129.84 | $129.99 | $126.69 | $128.48 | $128.48 | 240K | -1.05% |
| May 11, 2026 | $131.72 | $133.74 | $125.18 | $130.23 | $130.23 | 452K | -1.13% |
| May 8, 2026 | $121.99 | $133.74 | $121.40 | $133.73 | $133.73 | 703K | +9.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CVSA
Jan 1 → Dec 31 · 6 years2026+22.4%$103.47 → $126.65
+22.4%
2025+13.6%$91.11 → $103.47
+13.6%
2024+55.4%$58.48 → $90.85
+55.4%
2023+65.0%$35.72 → $58.95
+65.0%
2022+18.7%$29.90 → $35.50
+18.7%
2021-23.5%$38.64 → $29.56
-23.5%
Best Year2023 · +65.0%
Worst Year2021 · -23.5%
Positive Years5 / 6
Avg Annual Return+25.3%
6Y Total Return+227.8%
6Y CAGR~+21.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CVSA?
If you invested $1,000 in CVSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,575
Total Return+657.5%
CAGR~+22.4% / yr
Profit+$6,575
Based on Jun 8, 2016 · $16.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Covista Inc.（CVSA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $126.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVSA 历史股价FMP 日线复权 OHLCV