Skip to main content
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0250 (33.33%)
Apr 25, 2025, 2:14 PM EDT

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.100.100.090.100.1011.11%1,135
Apr 24, 20250.130.130.080.090.0919.68%22,613
Apr 23, 20250.100.100.080.080.08-39.84%2,999
Apr 22, 20250.090.130.080.130.13-6.51%10,710
Apr 21, 20250.080.130.080.130.1322.89%451
Apr 17, 20250.110.110.090.110.11-18.68%1,300
Apr 16, 20250.090.130.090.130.1350.34%500
Apr 15, 20250.130.130.080.090.0918.51%63,229
Apr 14, 20250.140.150.080.080.08-42.19%47,474
Apr 11, 20250.140.140.130.130.13-7,600
Apr 10, 20250.080.140.080.130.139.34%26,576
Apr 9, 20250.080.140.080.120.1258.40%26,294
Apr 8, 20250.080.140.080.080.08-42.26%46,317
Apr 7, 20250.130.140.070.130.13-7.15%43,070
Apr 4, 20250.080.140.080.140.148.53%48,207
Apr 3, 20250.130.130.130.130.13-13.89%1,388
Apr 2, 20250.150.150.080.150.15-0.13%69,040
Apr 1, 20250.250.250.070.150.15-21.11%215,813
Mar 31, 20250.250.250.090.190.19-1,443
Mar 28, 20251.001.000.070.190.1926.67%65,471
Mar 27, 20250.130.150.130.150.1514.50%30,280
Mar 26, 20250.130.130.130.130.13-1
Mar 25, 20250.140.140.070.130.13-52,852
Mar 24, 20250.070.130.070.130.13-5,619
Mar 21, 20250.080.130.070.130.13-24,640
Mar 20, 20250.060.130.060.130.13-1,354
Mar 19, 20250.130.130.130.130.13-12,000
Mar 18, 20250.090.130.070.130.1331.00%15,462
Mar 17, 20250.120.120.060.100.10-16.67%2,536
Mar 14, 20250.060.120.060.120.12-8.40%5,310
Mar 13, 20250.120.130.060.130.130.77%2,914
Mar 12, 20250.060.140.060.130.13-7.14%1,009
Mar 11, 20250.130.140.130.140.1427.27%348
Mar 10, 20250.130.140.050.110.1129.41%38,370
Mar 7, 20250.140.140.090.090.09-22.73%27,881
Mar 6, 20250.140.140.090.110.11-13,800
Mar 5, 20250.140.140.060.110.1110.00%21,452
Mar 4, 20250.130.130.080.100.1017.65%10,581
Mar 3, 20250.140.140.070.090.09-22.73%54,276
Feb 28, 20250.110.110.100.110.11-21.43%23,434
Feb 27, 20250.050.140.050.140.1416.67%73,427
Feb 26, 20250.130.140.090.120.12-7.69%82,035
Feb 25, 20250.120.140.100.130.13-2.99%12,574
Feb 24, 20250.110.140.110.130.133.08%19,704
Feb 21, 20250.110.130.100.130.13-7.14%20,816
Feb 20, 20250.140.140.120.140.14-74,058
Feb 19, 20250.080.140.060.140.1455.56%90,255
Feb 18, 20250.010.130.010.090.09-19,866
Feb 14, 20250.120.120.090.090.09-18.18%8,238
Feb 13, 20250.120.140.080.110.11-84,538