Other US listings · VYST · stock
Vystar Corp (VYST) stock price history
Every Other US listings trading session of Vystar Corp from Sep 11, 2009 to Jul 17, 2026: 4,237 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VYST adjusted close, 2009 to 2026
- $210.00
- All time high, 2009
- $0.3700
- 52 week high, $0.0167 low
- 4,237
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VYST key facts
- Vystar Corp (VYST) closed at $0.2049 on Jul 17, 2026 on Other US listings.
- VYST's all time high close is $210.00, set on Dec 21, 2009; its all time low close is $0.0001 on Oct 24, 2023.
- VYST's 52 week range is $0.0167 to $0.3700.
- VYST returned +95.1% over the year to Jul 17, 2026 and -90.2% over five years.
- Over ten years VYST returned -95%, -25.2% a year compounded.
- VYST's deepest drawdown was -100.0% from Dec 31, 2009 to Oct 24, 2023.
- DataCedar holds 4,237 daily sessions of VYST history from Sep 11, 2009, adjusted for splits and dividends, served by the API under a key.
VYST price chart, 2009 to 2026
VYST returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.3% |
| 3 months | -27.3% |
| 6 months | +256.3% |
| Year to date | +398.5% |
| 1 year | +95.1% |
| 3 years | +412.3% |
| 5 years | -90.2% |
| 10 years | -94.5% |
| Since Sep 11, 2009 | -48.8% |
| Compound annual growth, 16.8 years | -3.9% |
VYST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $210.00 on Dec 21, 2009
- All time low close
- $0.0001 on Oct 24, 2023
- 52 week high
- $0.3700 on Apr 22, 2026
- 52 week low
- $0.0167 on Dec 29, 2025
- Deepest drawdown
- -100.0% from Dec 31, 2009 to Oct 24, 2023, not yet recovered
- Best single session
- +24,900% on Dec 11, 2009
- Worst single session
- -99.2% on Jul 19, 2023
- Volatility, 1 year annualised
- 253.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +928%
- Worst calendar year
- 2018, -97%
VYST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 11, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0596 | $0.3700 | $0.0400 | $0.2049 | +355.2% | 3.9M | 135 |
| 2025 | $0.0870 | $1.00 | $0.0100 | $0.0450 | +25.0% | 6.9M | 250 |
| 2024 | $0.0800 | $0.1200 | $0.0003 | $0.0360 | -21.7% | 1.7M | 252 |
| 2023 | $0.1300 | $0.6975 | $0.0001 | $0.0460 | -61.7% | 2.6M | 250 |
| 2022 | $0.8000 | $1.28 | $0.1000 | $0.1200 | -85.9% | 3.9M | 251 |
| 2021 | $2.97 | $6.00 | $0.7700 | $0.8500 | -70.8% | 10.1M | 252 |
| 2020 | $1.14 | $10.00 | $0.4000 | $2.91 | +159.8% | 40M | 253 |
| 2019 | $0.1300 | $15.80 | $0.0600 | $1.12 | +927.5% | 32.4M | 252 |
| 2018 | $5.00 | $7.99 | $0.0500 | $0.1090 | -97.3% | 4.7M | 251 |
| 2017 | $14.90 | $20.00 | $4.00 | $4.01 | -73.1% | 113.7K | 251 |
| 2016 | $8.00 | $24.00 | $2.00 | $14.90 | +86.2% | 73.8K | 252 |
| 2015 | $5.00 | $13.00 | $2.01 | $8.00 | +60.0% | 85.7K | 252 |
| 2014 | $4.89 | $21.25 | $3.40 | $5.00 | +2.2% | 129K | 252 |
| 2013 | $20.00 | $27.90 | $3.00 | $4.89 | -75.6% | 69.1K | 252 |
| 2012 | $39.00 | $47.00 | $1.50 | $20.00 | -33.3% | 13.7K | 250 |
| 2011 | $80.00 | $99.00 | $18.00 | $30.00 | -62.5% | 12.4K | 252 |
| 2010 | $210.00 | $210.00 | $60.00 | $80.00 | -61.9% | 10.1K | 252 |
| 2009 | $0.4000 | $245.00 | $0.4000 | $210.00 | n/a | 851 | 78 |
VYST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2049 | +20.5% |
| June 2026 | $0.1700 | +16.5% |
| May 2026 | $0.1460 | -47.9% |
| April 2026 | $0.2800 | +301.7% |
| March 2026 | $0.0697 | +16.8% |
| February 2026 | $0.0597 | -0.5% |
| January 2026 | $0.0600 | +33.3% |
| December 2025 | $0.0450 | -16.6% |
| November 2025 | $0.0540 | -40.6% |
| October 2025 | $0.0909 | -35.1% |
| September 2025 | $0.1400 | -29.7% |
| August 2025 | $0.1990 | +32.6% |
About the VYST data
Daily bars. 4,237 sessions from Sep 11, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VYST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VYST share price history
