Skip to main content
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.0541
-0.0199 (-26.89%)
At close: Mar 6, 2026

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.070.050.050.05-26.89%3,490
Mar 4, 20260.060.070.060.070.0713.85%3,160
Mar 3, 20260.060.070.060.070.078.88%11,945
Mar 2, 20260.060.060.060.060.06-11,519
Feb 27, 20260.050.060.050.060.06-9,250
Feb 26, 20260.050.060.050.060.064.74%7,336
Feb 25, 20260.050.060.050.060.0614.00%60,595
Feb 24, 20260.050.050.050.050.052.46%16,078
Feb 23, 20260.050.050.050.050.057.73%11,314
Feb 20, 20260.050.060.050.050.05-11.70%66,799
Feb 19, 20260.050.050.050.050.052.81%21,740
Feb 18, 20260.050.050.050.050.05-1.77%33,745
Feb 17, 20260.050.050.050.050.05-5.58%4,160
Feb 13, 20260.050.050.050.050.056.75%18,822
Feb 12, 20260.050.050.050.050.05-2.51%18,264
Feb 10, 20260.050.050.050.050.05-4.26%2,055
Feb 6, 20260.060.060.050.050.0519.21%129,946
Feb 5, 20260.050.060.050.050.05-21.49%39,859
Feb 4, 20260.060.060.050.060.0615.40%36,423
Feb 3, 20260.040.050.040.050.050.20%66,208
Feb 2, 20260.050.060.050.050.05-16.83%198,066
Jan 30, 20260.050.060.050.060.060.17%110,839
Jan 29, 20260.050.070.040.060.06-7.85%52,116
Jan 28, 20260.060.070.040.070.07-1.52%260,165
Jan 27, 20260.050.070.050.070.0717.86%57,148
Jan 26, 20260.060.060.060.060.06-3.61%21,698
Jan 23, 20260.050.060.050.060.0615.74%40,685
Jan 22, 20260.050.050.040.050.052.66%1,602
Jan 21, 20260.050.050.050.050.05-2.20%5,090
Jan 20, 20260.050.050.050.050.05-13.04%580
Jan 16, 20260.060.060.060.060.06-2,038
Jan 15, 20260.050.060.040.060.0634.98%50,931
Jan 14, 20260.060.060.040.040.04-27.80%601
Jan 13, 20260.040.060.040.060.065.17%5,214
Jan 12, 20260.060.060.050.060.06-4.75%10,705
Jan 9, 20260.050.060.050.060.067.48%36,506
Jan 8, 20260.050.060.050.050.0525.11%1,650
Jan 7, 20260.040.040.040.040.041.62%597
Jan 6, 20260.040.040.040.040.041.41%656
Jan 5, 20260.040.040.040.040.040.24%26,330
Jan 2, 20260.060.060.040.040.04-5.78%23,837
Dec 31, 20250.030.060.030.050.059.49%47,232
Dec 30, 20250.050.060.030.040.04146.11%13,148
Dec 29, 20250.030.070.020.020.02-69.75%7,040
Dec 26, 20250.050.060.030.060.06-9.36%4,684
Dec 23, 20250.050.060.050.060.06-13,443
Dec 22, 20250.050.070.050.060.06-1.93%32,450
Dec 19, 20250.050.070.050.060.0615.00%13,498
Dec 18, 20250.060.060.050.050.05-15.36%18,784
Dec 17, 20250.060.060.060.060.066.51%46,253
Dec 16, 20250.060.060.060.060.066.96%1,258
Dec 15, 20250.050.060.050.060.06-3.45%12,372
Dec 12, 20250.060.060.050.060.063.39%30,986
Dec 11, 20250.060.060.060.060.06-4.92%7,415
Dec 10, 20250.060.060.060.060.060.51%10,000
Dec 9, 20250.060.060.060.060.061.21%1,451
Dec 8, 20250.060.060.060.060.060.35%48,785
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