Syra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.41	0.37	0.38	0.38	2.15%	80,436
Dec 19, 2024	0.38	0.42	0.36	0.37	0.37	-2.11%	186,857
Dec 18, 2024	0.39	0.42	0.37	0.38	0.38	-3.80%	158,179
Dec 17, 2024	0.40	0.40	0.36	0.40	0.40	-2.45%	176,449
Dec 16, 2024	0.41	0.41	0.39	0.40	0.40	-2.79%	38,496
Dec 13, 2024	0.39	0.43	0.39	0.42	0.42	4.86%	45,657
Dec 12, 2024	0.42	0.42	0.38	0.40	0.40	-6.28%	149,957
Dec 11, 2024	0.41	0.44	0.38	0.42	0.42	-1.46%	120,773
Dec 10, 2024	0.40	0.45	0.38	0.43	0.43	8.58%	149,429
Dec 9, 2024	0.39	0.40	0.38	0.40	0.40	-2.15%	64,060
Dec 6, 2024	0.41	0.41	0.38	0.40	0.40	0.65%	94,831
Dec 5, 2024	0.40	0.43	0.39	0.40	0.40	-1.81%	53,367
Dec 4, 2024	0.41	0.42	0.38	0.41	0.41	-0.94%	156,777
Dec 3, 2024	0.46	0.46	0.41	0.41	0.41	-9.12%	187,311
Dec 2, 2024	0.45	0.48	0.38	0.46	0.46	3.41%	485,242
Nov 29, 2024	0.44	0.45	0.38	0.44	0.44	0.34%	276,881
Nov 27, 2024	0.40	0.48	0.40	0.44	0.44	2.69%	1,457,992
Nov 26, 2024	0.36	0.44	0.35	0.43	0.43	14.32%	984,358
Nov 25, 2024	0.36	0.38	0.35	0.37	0.37	2.08%	158,711
Nov 22, 2024	0.38	0.39	0.36	0.37	0.37	-3.20%	124,253
Nov 21, 2024	0.37	0.38	0.36	0.38	0.38	2.75%	55,566
Nov 20, 2024	0.38	0.38	0.36	0.37	0.37	-3.49%	88,200
Nov 19, 2024	0.38	0.39	0.36	0.38	0.38	4.15%	92,635
Nov 18, 2024	0.37	0.38	0.36	0.37	0.37	3.07%	89,691
Nov 15, 2024	0.37	0.38	0.35	0.36	0.36	-4.08%	221,373
Nov 14, 2024	0.39	0.39	0.36	0.37	0.37	-3.54%	99,215
Nov 13, 2024	0.41	0.42	0.38	0.38	0.38	-2.84%	121,989
Nov 12, 2024	0.39	0.43	0.39	0.40	0.40	-0.70%	101,989
Nov 11, 2024	0.41	0.43	0.37	0.40	0.40	-3.21%	230,932
Nov 8, 2024	0.42	0.42	0.40	0.41	0.41	0.20%	128,868
Nov 7, 2024	0.42	0.43	0.41	0.41	0.41	-1.84%	51,402
Nov 6, 2024	0.43	0.43	0.41	0.42	0.42	-1.67%	54,377
Nov 5, 2024	0.42	0.43	0.41	0.43	0.43	1.21%	75,679
Nov 4, 2024	0.42	0.44	0.41	0.42	0.42	-2.37%	60,216
Nov 1, 2024	0.44	0.45	0.41	0.43	0.43	2.40%	629,557
Oct 31, 2024	0.47	0.47	0.40	0.42	0.42	-10.62%	142,850
Oct 30, 2024	0.50	0.50	0.45	0.47	0.47	-4.10%	219,814
Oct 29, 2024	0.43	0.50	0.41	0.49	0.49	20.10%	607,686
Oct 28, 2024	0.42	0.42	0.40	0.41	0.41	0.99%	59,990
Oct 25, 2024	0.41	0.42	0.40	0.40	0.40	-0.30%	35,407
Oct 24, 2024	0.41	0.44	0.41	0.41	0.41	-1.41%	47,808
Oct 23, 2024	0.41	0.43	0.41	0.41	0.41	-3.23%	35,905
Oct 22, 2024	0.45	0.46	0.40	0.42	0.42	-7.47%	263,759
Oct 21, 2024	0.41	0.46	0.40	0.46	0.46	14.81%	377,247
Oct 18, 2024	0.40	0.40	0.39	0.40	0.40	-0.10%	108,564
Oct 17, 2024	0.41	0.41	0.39	0.40	0.40	-2.39%	55,230
Oct 16, 2024	0.38	0.42	0.37	0.41	0.41	8.58%	137,304
Oct 15, 2024	0.38	0.40	0.37	0.38	0.38	-1.96%	95,293
Oct 14, 2024	0.40	0.40	0.37	0.39	0.39	5.49%	62,935
Oct 11, 2024	0.37	0.39	0.35	0.37	0.37	2.67%	116,507
Oct 10, 2024	0.39	0.39	0.36	0.36	0.36	-6.42%	150,104
Oct 9, 2024	0.41	0.41	0.38	0.38	0.38	-2.56%	175,630
Oct 8, 2024	0.40	0.40	0.39	0.39	0.39	-1.27%	76,900
Oct 7, 2024	0.38	0.40	0.38	0.40	0.40	1.15%	42,407
Oct 4, 2024	0.39	0.41	0.38	0.39	0.39	0.59%	115,781
Oct 3, 2024	0.38	0.39	0.37	0.39	0.39	4.92%	62,712
Oct 2, 2024	0.38	0.39	0.37	0.37	0.37	-2.61%	124,363
Oct 1, 2024	0.42	0.42	0.38	0.38	0.38	-10.40%	122,660
Sep 30, 2024	0.41	0.44	0.39	0.42	0.42	5.13%	116,335
Sep 27, 2024	0.43	0.44	0.39	0.40	0.40	-1.78%	134,857
Sep 26, 2024	0.42	0.43	0.40	0.41	0.41	1.81%	106,305
Sep 25, 2024	0.45	0.45	0.40	0.40	0.40	-8.80%	83,103
Sep 24, 2024	0.45	0.45	0.42	0.44	0.44	0.39%	136,882
Sep 23, 2024	0.46	0.46	0.41	0.44	0.44	-5.71%	156,445
Sep 20, 2024	0.48	0.49	0.43	0.47	0.47	-2.26%	150,855
Sep 19, 2024	0.47	0.49	0.45	0.48	0.48	7.71%	210,265
Sep 18, 2024	0.43	0.48	0.42	0.44	0.44	4.42%	226,489
Sep 17, 2024	0.43	0.45	0.42	0.43	0.43	1.12%	281,987
Sep 16, 2024	0.42	0.46	0.42	0.42	0.42	-4.46%	554,191
Sep 13, 2024	0.44	0.44	0.41	0.44	0.44	2.30%	582,862
Sep 12, 2024	0.39	0.44	0.34	0.43	0.43	-46.26%	4,075,034
Sep 11, 2024	0.92	0.97	0.80	0.80	0.80	-9.09%	525,524
Sep 10, 2024	0.99	0.99	0.88	0.88	0.88	-11.99%	240,084
Sep 9, 2024	0.98	1.04	0.97	1.00	1.00	6.22%	45,029
Sep 6, 2024	0.97	1.05	0.91	0.94	0.94	-5.86%	138,380
Sep 5, 2024	1.01	1.05	0.99	1.00	1.00	-0.99%	98,082
Sep 4, 2024	1.01	1.04	1.01	1.01	1.01	-	72,697
Sep 3, 2024	1.05	1.06	1.01	1.01	1.01	-2.88%	53,957
Aug 30, 2024	1.05	1.09	1.03	1.04	1.04	-3.70%	30,150
Aug 29, 2024	1.02	1.24	0.99	1.08	1.08	9.76%	139,765
Aug 28, 2024	1.08	1.09	0.98	0.98	0.98	-6.29%	104,997
Aug 27, 2024	1.10	1.10	1.05	1.05	1.05	-1.87%	39,603
Aug 26, 2024	1.11	1.15	1.05	1.07	1.07	-3.60%	36,373
Aug 23, 2024	1.19	1.22	0.99	1.11	1.11	-5.13%	274,469
Aug 22, 2024	1.20	1.24	1.13	1.17	1.17	-4.10%	157,629
Aug 21, 2024	1.14	1.23	1.14	1.22	1.22	3.39%	101,623
Aug 20, 2024	1.25	1.26	1.12	1.18	1.18	-2.48%	123,139
Aug 19, 2024	1.15	1.42	1.13	1.21	1.21	3.42%	85,299
Aug 16, 2024	1.30	1.32	1.11	1.17	1.17	-13.33%	153,953
Aug 15, 2024	1.35	1.35	1.32	1.35	1.35	2.27%	29,662
Aug 14, 2024	1.32	1.35	1.31	1.32	1.32	-1.35%	25,858
Aug 13, 2024	1.28	1.34	1.26	1.34	1.34	4.53%	46,817
Aug 12, 2024	1.30	1.36	1.28	1.28	1.28	-2.88%	68,030
Aug 9, 2024	1.32	1.34	1.30	1.32	1.32	0.61%	46,858
Aug 8, 2024	1.27	1.34	1.05	1.31	1.31	1.55%	157,026
Aug 7, 2024	1.33	1.39	1.27	1.29	1.29	-0.77%	49,923
Aug 6, 2024	1.31	1.32	1.29	1.30	1.30	2.36%	53,109
Aug 5, 2024	1.28	1.29	1.20	1.27	1.27	-3.79%	165,282
Aug 2, 2024	1.35	1.39	1.30	1.32	1.32	-3.65%	83,359
Aug 1, 2024	1.37	1.38	1.29	1.37	1.37	3.79%	159,059