Skip to main content
logo
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.0789
-0.0131 (-14.24%)
Sep 29, 2026, 1:20 PM EST

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20260.090.100.080.100.108.70%7,254
Sep 28, 20260.100.100.080.090.092.00%65,332
Sep 25, 20260.090.100.090.090.09-5.95%11,329
Sep 24, 20260.100.100.100.100.101.54%10,480
Sep 23, 20260.090.100.080.090.09-4.59%22,604
Sep 22, 20260.110.130.090.100.10-16.79%85,789
Sep 21, 20260.100.120.090.120.1222.09%56,007
Sep 18, 20260.100.100.090.100.106.36%22,775
Sep 17, 20260.100.130.090.090.09-8.39%53,238
Sep 16, 20260.120.120.090.100.10-15.25%54,508
Sep 15, 20260.100.130.090.120.1221.65%88,427
Sep 14, 20260.100.100.090.100.10-3.00%66,230
Sep 11, 20260.110.130.100.100.10-23.08%79,836
Sep 10, 20260.130.130.110.130.139.96%7,774
Sep 9, 20260.110.130.090.120.12-8.98%64,906
Sep 8, 20260.090.130.090.130.13-50,547
Sep 4, 20260.090.130.090.130.1329.90%74,089
Sep 3, 20260.090.100.090.100.103.09%100,298
Sep 2, 20260.090.100.090.100.10-3.00%53,634
Sep 1, 20260.100.120.100.100.10-6.93%13,393
Aug 31, 20260.090.120.070.110.11-0.51%36,571
Aug 28, 20260.100.120.080.110.115.39%74,303
Aug 27, 20260.090.130.090.100.102.47%40,935
Aug 26, 20260.090.100.090.100.1011.11%2,840
Aug 25, 20260.090.090.090.090.09-10.00%15,089
Aug 24, 20260.090.100.090.100.10-15,201
Aug 21, 20260.080.110.080.100.10-13.04%42,896
Aug 20, 20260.100.140.100.120.1215.23%64,105
Aug 19, 20260.090.100.080.100.105.05%25,397
Aug 17, 20260.100.100.100.100.10-5.00%12,271
Aug 13, 20260.110.140.070.100.1040.85%41,847
Aug 12, 20260.080.140.070.070.07-49.29%4,851
Aug 11, 20260.100.140.100.140.1414.54%4,474
Aug 10, 20260.090.120.080.120.1222.23%22,698
Aug 7, 20260.100.140.080.100.10-10,214
Aug 6, 20260.120.140.100.100.10-13.04%28,388
Aug 5, 20260.120.120.120.120.124.55%100
Aug 4, 20260.120.120.110.110.11-11.29%1,670
Aug 3, 20260.070.120.070.120.12-4.62%310
Jul 29, 20260.130.130.130.130.13-200
Jul 27, 20260.130.130.070.130.13-5,622
Jul 24, 20260.130.130.130.130.136.64%718
Jul 23, 20260.120.120.120.120.121.58%5,102
Jul 22, 20260.070.130.070.120.12-450
Jul 21, 20260.120.120.120.120.12-20.00%160
Jul 20, 20260.110.150.110.150.15-26.79%10,127
Jul 17, 20260.120.200.070.200.2073.64%104,406
Jul 16, 20260.110.120.110.120.12-20.27%65,784
Jul 15, 20260.150.150.150.150.151.37%104
Jul 14, 20260.110.150.110.150.1519.67%619