Skip to main content
logo
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.0578
+0.0058 (11.22%)
At close: Dec 5, 2025

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.050.060.0611.15%130,740
Dec 4, 20250.050.060.050.050.05-0.19%765
Dec 3, 20250.050.060.050.050.05-29,179
Dec 2, 20250.050.050.050.050.05-14.31%600
Dec 1, 20250.060.060.060.060.0612.59%221
Nov 28, 20250.050.050.050.050.05-8.47%709
Nov 26, 20250.060.060.060.060.068.26%5,101
Nov 25, 20250.060.060.050.050.05-7.63%1,680
Nov 24, 20250.050.060.050.060.06-25.32%44,309
Nov 21, 20250.070.080.060.080.0831.67%6,261
Nov 20, 20250.070.080.060.060.06-20.42%2,325
Nov 19, 20250.080.080.050.080.08-15.09%70,205
Nov 18, 20250.080.090.080.090.09-1.22%30,533
Nov 17, 20250.080.090.080.090.09-2,101
Nov 14, 20250.080.090.080.090.09-4.26%1,063
Nov 13, 20250.080.090.080.090.09-0.11%11,802
Nov 12, 20250.090.090.080.090.0912.57%466
Nov 11, 20250.080.080.080.080.083.73%24,176
Nov 10, 20250.090.090.080.080.08-6.18%10,665
Nov 7, 20250.080.090.070.090.09-6.94%28,703
Nov 6, 20250.090.100.080.090.09-19.76%42,364
Nov 5, 20250.090.120.090.110.1118.70%11,486
Nov 4, 20250.090.100.090.100.1013.88%4,268
Nov 3, 20250.090.100.090.090.09-6.49%29,255
Oct 31, 20250.090.090.090.090.096.94%6,738
Oct 30, 20250.100.100.080.090.09-15.84%7,295
Oct 29, 20250.100.100.100.100.10-340
Oct 28, 20250.090.100.080.100.107.45%31,748
Oct 24, 20250.100.110.090.090.09-2.39%41,687
Oct 23, 20250.090.100.090.100.10-10.00%15,381
Oct 22, 20250.090.110.090.110.11-3.25%40,492
Oct 21, 20250.120.120.090.110.11-6.98%13,585
Oct 20, 20250.130.130.090.120.12-1.74%8,717
Oct 17, 20250.100.130.090.120.12-14.49%113,022
Oct 16, 20250.150.150.100.140.14-1.74%9,035
Oct 15, 20250.110.140.100.140.1431.51%99,610
Oct 14, 20250.100.120.100.110.119.50%2,986
Oct 13, 20250.110.120.100.100.10-8.26%1,971
Oct 10, 20250.110.110.110.110.11-0.91%1,199
Oct 9, 20250.110.110.100.110.110.18%22,619
Oct 8, 20250.100.110.100.110.11-0.18%23,233
Oct 7, 20250.110.110.110.110.11-6.70%2,038
Oct 6, 20250.120.140.100.120.1217.90%7,605
Oct 3, 20250.120.130.100.100.10-5.66%6,853
Oct 2, 20250.140.140.100.110.11-17.83%2,489
Oct 1, 20250.100.140.100.130.13-7.86%10,353
Sep 30, 20250.140.140.100.140.143.86%5,107
Sep 29, 20250.110.130.110.130.131.35%7,710
Sep 26, 20250.120.130.110.130.133.10%14,238
Sep 25, 20250.130.140.110.130.13-4.37%6,201