VYST - Vystar Corp
0.168
-0.002 -1.131%
Share volume: 15,010
Last Updated: 05-11-2026
Rubber And Plastic Products/Fabricated Rubber Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.17
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.12 | $0.12 | $0.17 | $0.17 | 15,010 | $15,010.00 |
| 05-08-2026 | $0.17 | $0.17 | $0.18 | $0.18 | $0.15 | $0.15 | $0.17 | $0.17 | 9,104 | $9,104.00 |
| 05-07-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | $0.16 | 10,328 | $10,328.00 |
| 05-06-2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.15 | $0.15 | $0.19 | $0.19 | 77,848 | $77,848.00 |
| 05-05-2026 | $0.25 | $0.25 | $0.26 | $0.26 | $0.23 | $0.23 | $0.26 | $0.26 | 19,194 | $19,194.00 |
| 05-04-2026 | $0.26 | $0.26 | $0.27 | $0.27 | $0.16 | $0.16 | $0.26 | $0.26 | 28,576 | $28,576.00 |
| 05-01-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | $0.27 | 21,736 | $21,736.00 |
| 04-30-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.28 | $0.28 | 50,409 | $50,409.00 |
| 04-29-2026 | $0.27 | $0.27 | $0.30 | $0.30 | $0.27 | $0.27 | $0.29 | $0.29 | 4,969 | $4,969.00 |