Skip to main content
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.0995
+0.01125 (12.75%)
At close: Nov 10, 2026

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20260.100.100.100.100.1012.75%102
Nov 9, 20260.080.090.080.090.09-10.86%454
Nov 6, 20260.090.100.080.100.10-4.81%21,420
Nov 5, 20260.090.100.090.100.10-5.45%30,594
Nov 4, 20260.110.110.080.110.113.14%51,210
Nov 3, 20260.100.110.100.110.11-3.92%2,307
Nov 2, 20260.090.110.080.110.112.78%83,523
Oct 30, 20260.110.120.100.110.11-2.22%46,488
Oct 29, 20260.110.110.100.110.1110.45%161,402
Oct 28, 20260.070.110.070.100.10-105,510
Oct 27, 20260.070.100.070.100.10-4.38%15,441
Oct 26, 20260.070.100.070.100.1047.50%15,934
Oct 23, 20260.080.080.070.070.07-10.82%25,200
Oct 22, 20260.070.080.070.080.0813.02%3,933
Oct 21, 20260.070.070.070.070.070.63%143
Oct 20, 20260.070.080.070.070.07-4.64%16,423
Oct 19, 20260.070.070.070.070.07-0.61%523
Oct 16, 20260.070.070.070.070.07-1.95%5,159
Oct 15, 20260.070.080.070.080.08-3.36%59,000
Oct 12, 20260.080.080.080.080.084.10%5,000
Oct 9, 20260.070.070.070.070.07-0.56%214
Oct 8, 20260.070.080.070.080.08-3.59%6,717
Oct 7, 20260.080.080.070.080.086.84%91,640
Oct 6, 20260.080.090.070.070.07-13.25%27,506
Oct 5, 20260.080.090.070.080.08-11.14%78,998
Oct 2, 20260.080.100.080.090.09-0.09%4,318
Oct 1, 20260.090.100.080.090.095.32%12,809
Sep 30, 20260.080.100.080.090.09-10.00%8,140
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