Skip to main content
Vystar Corporation (VYST)
OTCMKTS · Delayed Price · Currency is USD
0.300
+0.010 (3.45%)
Apr 29, 2026, 10:35 AM EST

Vystar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.310.290.290.295.00%3,083
Apr 27, 20260.290.290.260.280.28-5.08%15,156
Apr 24, 20260.320.320.190.300.30-10.61%33,587
Apr 23, 20260.340.340.310.330.333.13%56,970
Apr 22, 20260.350.370.250.320.324.07%28,722
Apr 21, 20260.340.350.250.310.31-0.81%17,099
Apr 20, 20260.270.340.270.310.3110.05%152,036
Apr 17, 20260.250.320.250.280.2812.23%72,487
Apr 16, 20260.350.350.250.250.250.12%42,968
Apr 15, 20260.200.250.200.250.255.34%43,599
Apr 14, 20260.180.250.180.240.24-1.24%40,386
Apr 13, 20260.200.250.190.240.2426.84%112,841
Apr 10, 20260.130.190.130.190.1946.15%109,114
Apr 9, 20260.130.130.120.130.130.08%10,456
Apr 8, 20260.100.130.100.130.137.00%44,169
Apr 7, 20260.090.120.090.120.1234.89%16,770
Apr 6, 20260.080.090.080.090.09-1.10%88,460
Apr 2, 20260.080.090.080.090.0919.27%48,730
Apr 1, 20260.070.080.060.080.089.47%230,805
Mar 31, 20260.060.070.060.070.0716.17%200,000
Mar 30, 20260.080.080.060.060.06-7.69%3,990
Mar 27, 20260.060.070.060.070.072.36%38,483
Mar 26, 20260.070.070.060.060.06-0.63%15,373
Mar 25, 20260.070.070.060.060.0614.11%15,300
Mar 24, 20260.060.060.060.060.06-14.63%1,577
Mar 23, 20260.070.070.060.070.07-0.61%58,471
Mar 19, 20260.060.070.060.070.0710.00%23,695
Mar 17, 20260.060.070.060.060.06-13.92%20,510
Mar 16, 20260.050.070.050.070.0713.52%1,440
Mar 13, 20260.050.060.050.060.0615.63%250
Mar 12, 20260.050.050.050.050.05-24.14%180
Mar 11, 20260.070.070.070.070.07-1,330
Mar 9, 20260.070.070.070.070.0729.39%260
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