Skip to main content
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.1066
+0.0315 (41.94%)
May 16, 2025, 4:00 PM EDT

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.110.110.080.110.1112.21%34,822
May 15, 20250.080.100.080.100.1025.00%50,379
May 14, 20250.110.110.080.080.08-33.33%431
May 13, 20250.100.120.080.110.11-50,520
May 12, 20250.110.110.080.110.11-0.87%49,937
May 9, 20250.120.140.080.120.1226.39%73,594
May 8, 20250.080.110.080.090.09-27.21%30,582
May 7, 20250.100.130.080.130.132.73%60,660
May 6, 20250.130.130.080.120.121.40%255,648
May 5, 20250.110.140.110.120.12-7.69%68,732
May 2, 20250.100.130.080.130.1332.92%53,104
May 1, 20250.120.120.080.100.10-18.50%90,846
Apr 30, 20250.200.200.080.120.12-9.37%64,394
Apr 29, 20250.080.130.080.130.1332.40%850
Apr 28, 20250.100.100.080.100.10-10,922
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