Skip to main content
logo
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.1745
-0.0005 (-0.29%)
Aug 6, 2025, 3:49 PM EDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.160.170.140.170.17-3.43%33,799
Aug 5, 20250.160.180.140.180.186.06%15,465
Aug 4, 20250.140.180.140.170.173.13%4,816
Aug 1, 20250.170.180.150.160.166.60%6,093
Jul 31, 20250.160.170.140.150.15-15.68%9,040
Jul 30, 20250.160.180.140.180.1826.24%13,580
Jul 29, 20250.150.170.140.140.14-21.67%21,370
Jul 28, 20250.150.180.140.180.18-1.37%18,904
Jul 25, 20250.160.180.110.180.184.14%45,477
Jul 24, 20250.190.190.130.180.181.56%36,027
Jul 23, 20250.170.190.100.170.1751.32%9,187
Jul 22, 20250.120.120.110.110.112.47%2,400
Jul 21, 20250.110.120.100.110.111.16%51,155
Jul 18, 20250.110.110.100.110.114.76%47,090
Jul 17, 20250.090.110.080.110.1112.00%59,331
Jul 16, 20250.080.100.080.090.09-3.35%28,161
Jul 15, 20250.080.100.080.100.1024.36%306,330
Jul 14, 20250.090.090.080.080.083.59%3,372
Jul 11, 20250.080.090.080.080.08-11.41%2,620
Jul 10, 20250.080.090.080.090.09-3.24%1,250
Jul 9, 20250.080.090.080.090.091.21%1,929
Jul 8, 20250.080.090.080.090.096.50%24,166
Jul 7, 20250.080.080.070.080.080.06%676
Jul 3, 20250.090.090.080.080.08-7.55%1,008
Jul 2, 20250.080.090.080.090.090.11%8,325
Jul 1, 20250.090.100.080.090.09-7.37%62,668
Jun 30, 20250.090.100.090.100.10-34,191
Jun 27, 20250.090.100.090.100.10-5.00%2,908
Jun 26, 20250.090.100.080.100.102.15%19,285
Jun 25, 20250.080.100.080.100.10-0.10%43,745
Jun 24, 20250.080.100.080.100.1011.36%4,806
Jun 23, 20250.090.090.080.090.09-1.79%5,827
Jun 20, 20250.090.090.080.090.09-0.44%10,333
Jun 18, 20250.090.090.080.090.090.45%14,508
Jun 17, 20250.080.090.080.090.09-5,879
Jun 16, 20250.080.090.080.090.094.19%44,160
Jun 13, 20250.080.090.080.090.097.10%41,334
Jun 12, 20250.090.090.080.080.08-10.41%19,295
Jun 11, 20250.080.090.080.090.09-3.93%28,446
Jun 10, 20250.080.090.080.090.09-914
Jun 9, 20250.100.100.080.090.09-1.27%90,911
Jun 6, 20250.080.090.080.090.09-0.53%106,566
Jun 5, 20250.080.100.080.100.105.56%113,757
Jun 4, 20250.080.100.080.090.095.88%6,130
Jun 3, 20250.080.100.080.090.09-6.59%9,763
Jun 2, 20250.090.090.080.090.09-15,686
May 30, 20250.080.090.080.090.093.41%80,305
May 29, 20250.080.090.080.090.09-3.30%25,475
May 28, 20250.100.100.080.090.09-12.25%34,911
May 27, 20250.100.100.080.100.1030.03%13,320