VYST - Vystar Corp
0.2817
0.031 10.898%
Share volume: 72,487
Last Updated: 04-17-2026
Rubber And Plastic Products/Fabricated Rubber Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$0.25
0.03
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $0.25 | $0.25 | $0.32 | $0.32 | $0.25 | $0.25 | $0.28 | $0.28 | 72,487 | $72,487.00 |
| 04-16-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.25 | $0.25 | $0.25 | $0.25 | 42,968 | $42,968.00 |
| 04-15-2026 | $0.20 | $0.20 | $0.25 | $0.25 | $0.20 | $0.20 | $0.25 | $0.25 | 43,599 | $43,599.00 |
| 04-14-2026 | $0.18 | $0.18 | $0.25 | $0.25 | $0.18 | $0.18 | $0.24 | $0.24 | 40,386 | $40,386.00 |
| 04-13-2026 | $0.20 | $0.20 | $0.25 | $0.25 | $0.19 | $0.19 | $0.24 | $0.24 | 112,841 | $112,841.00 |
| 04-10-2026 | $0.13 | $0.13 | $0.19 | $0.19 | $0.13 | $0.13 | $0.19 | $0.19 | 109,114 | $109,114.00 |
| 04-09-2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.13 | $0.13 | 10,456 | $10,456.00 |
| 04-08-2026 | $0.10 | $0.10 | $0.13 | $0.13 | $0.10 | $0.10 | $0.13 | $0.13 | 44,169 | $44,169.00 |
| 04-07-2026 | $0.09 | $0.09 | $0.12 | $0.12 | $0.09 | $0.09 | $0.12 | $0.12 | 16,770 | $16,770.00 |
| 04-06-2026 | $0.08 | $0.08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.09 | $0.09 | 88,460 | $88,460.00 |