Syra Health Corp. (SYRA)
NASDAQ: SYRA · Real-Time Price · USD
0.420
-0.043 (-9.21%)
At close: Oct 31, 2024, 4:00 PM
0.410
-0.010 (-2.36%)
After-hours: Oct 31, 2024, 7:34 PM EDT
Syra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -10.62% | 134,658 |
| 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% | 607,700 |
| Oct 28, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.99% | 60,000 |
| 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% | 263,800 |
| 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% | 108,600 |
| 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 | -1.97% | 95,300 |
| Oct 14, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 5.51% | 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% | 134,900 |
| 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% | 136,900 |
| 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% | 150,900 |
| Sep 19, 2024 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 7.71% | 210,300 |
| Sep 18, 2024 | 0.43 | 0.48 | 0.42 | 0.44 | 0.44 | 4.42% | 226,500 |
| Sep 17, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 1.12% | 282,000 |
| Sep 16, 2024 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -4.46% | 554,200 |
| Sep 13, 2024 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 2.30% | 582,900 |
| 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% | 240,100 |
| 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% | 138,400 |
| Sep 5, 2024 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 98,100 |
| Sep 4, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 72,700 |
| 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% | 30,200 |
| Aug 29, 2024 | 1.02 | 1.24 | 0.99 | 1.08 | 1.08 | 9.76% | 139,800 |
| Aug 28, 2024 | 1.08 | 1.09 | 0.98 | 0.98 | 0.98 | -6.29% | 105,000 |
| 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% | 36,526 |
| Aug 23, 2024 | 1.19 | 1.22 | 0.99 | 1.11 | 1.11 | -5.13% | 274,500 |
| Aug 22, 2024 | 1.20 | 1.24 | 1.13 | 1.17 | 1.17 | -4.10% | 157,721 |
| 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% | 154,000 |
| Aug 15, 2024 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 29,700 |
| Aug 14, 2024 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 25,900 |
| Aug 13, 2024 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 4.69% | 46,817 |
| Aug 12, 2024 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -3.03% | 68,030 |
| Aug 9, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 46,900 |
| 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% | 83,400 |
| Aug 1, 2024 | 1.37 | 1.38 | 1.28 | 1.37 | 1.37 | 3.79% | 159,100 |
| Jul 31, 2024 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 116,600 |
| Jul 30, 2024 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -4.90% | 545,200 |
| Jul 29, 2024 | 1.21 | 1.71 | 1.17 | 1.43 | 1.43 | 19.17% | 1,479,200 |
| Jul 26, 2024 | 1.17 | 1.21 | 1.12 | 1.20 | 1.20 | 1.69% | 48,788 |
| Jul 25, 2024 | 1.19 | 1.23 | 1.13 | 1.18 | 1.18 | -4.07% | 96,137 |
| Jul 24, 2024 | 1.19 | 1.24 | 1.10 | 1.23 | 1.23 | -3.15% | 2,089,600 |
| Jul 23, 2024 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 27,623 |
| Jul 22, 2024 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | 0.76% | 35,122 |
| Jul 19, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 10,050 |
| Jul 18, 2024 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | - | 18,203 |
| Jul 17, 2024 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 26,085 |
| Jul 16, 2024 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | 1.49% | 42,533 |
| Jul 15, 2024 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 43,087 |
| Jul 12, 2024 | 1.32 | 1.35 | 1.27 | 1.33 | 1.33 | 1.53% | 45,415 |
| Jul 11, 2024 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 16,952 |
| Jul 10, 2024 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | -2.92% | 20,237 |
| Jul 9, 2024 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 17,212 |
| Jul 8, 2024 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -3.73% | 74,733 |
| Jul 5, 2024 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 11,677 |
| Jul 3, 2024 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -0.77% | 24,613 |
| Jul 2, 2024 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.26% | 40,356 |
| Jul 1, 2024 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 38,352 |
| Jun 28, 2024 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 24,447 |
| Jun 27, 2024 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 4.55% | 46,357 |
| Jun 26, 2024 | 1.33 | 1.39 | 1.25 | 1.32 | 1.32 | -2.22% | 21,471 |
| Jun 25, 2024 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | -0.74% | 24,537 |
| Jun 24, 2024 | 1.34 | 1.41 | 1.30 | 1.36 | 1.36 | -0.73% | 59,947 |
| Jun 21, 2024 | 1.40 | 1.46 | 1.36 | 1.37 | 1.37 | -1.44% | 44,010 |
| Jun 20, 2024 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 36,878 |
| Jun 18, 2024 | 1.45 | 1.50 | 1.40 | 1.43 | 1.43 | - | 74,301 |
| Jun 17, 2024 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -4.03% | 48,358 |
| Jun 14, 2024 | 1.62 | 1.62 | 1.45 | 1.49 | 1.49 | -1.32% | 64,997 |
| Jun 13, 2024 | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | -2.58% | 35,163 |
| Jun 12, 2024 | 1.63 | 1.73 | 1.40 | 1.55 | 1.55 | -6.63% | 190,512 |
| Jun 11, 2024 | 1.52 | 1.72 | 1.51 | 1.66 | 1.66 | 9.21% | 119,618 |