Syra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.41	0.42	0.39	0.41	0.41	-0.56%	248,093
Feb 20, 2025	0.43	0.43	0.40	0.41	0.41	-4.16%	195,373
Feb 19, 2025	0.42	0.43	0.41	0.43	0.43	-1.16%	425,758
Feb 18, 2025	0.42	0.46	0.38	0.43	0.43	4.88%	6,353,301
Feb 14, 2025	0.42	0.45	0.41	0.41	0.41	-7.49%	884,411
Feb 13, 2025	0.46	0.47	0.38	0.44	0.44	12.86%	23,177,197
Feb 12, 2025	0.40	0.40	0.38	0.39	0.39	1.13%	96,385
Feb 11, 2025	0.42	0.42	0.38	0.39	0.39	-2.85%	98,796
Feb 10, 2025	0.43	0.44	0.39	0.40	0.40	-2.99%	121,484
Feb 7, 2025	0.41	0.44	0.39	0.41	0.41	-0.60%	165,444
Feb 6, 2025	0.42	0.45	0.41	0.41	0.41	-2.68%	335,349
Feb 5, 2025	0.45	0.45	0.41	0.43	0.43	-5.57%	149,496
Feb 4, 2025	0.44	0.47	0.44	0.45	0.45	-0.55%	83,081
Feb 3, 2025	0.46	0.47	0.37	0.45	0.45	-6.30%	371,277
Jan 31, 2025	0.50	0.50	0.45	0.48	0.48	-3.24%	230,643
Jan 30, 2025	0.52	0.52	0.49	0.50	0.50	-8.22%	52,635
Jan 29, 2025	0.49	0.55	0.45	0.55	0.55	9.00%	232,253
Jan 28, 2025	0.44	0.50	0.43	0.50	0.50	14.10%	218,632
Jan 27, 2025	0.48	0.48	0.40	0.44	0.44	-13.23%	467,033
Jan 24, 2025	0.50	0.51	0.48	0.51	0.51	-0.22%	93,538
Jan 23, 2025	0.50	0.53	0.50	0.51	0.51	-2.67%	167,074
Jan 22, 2025	0.47	0.63	0.45	0.52	0.52	6.12%	2,072,526
Jan 21, 2025	0.52	0.52	0.44	0.49	0.49	-0.04%	358,068
Jan 17, 2025	0.49	0.51	0.47	0.49	0.49	-1.98%	112,817
Jan 16, 2025	0.49	0.51	0.45	0.50	0.50	1.03%	256,556
Jan 15, 2025	0.51	0.55	0.47	0.50	0.50	0.71%	267,348
Jan 14, 2025	0.49	0.50	0.46	0.49	0.49	-5.20%	358,023
Jan 13, 2025	0.55	0.56	0.44	0.52	0.52	-13.58%	723,229
Jan 10, 2025	0.50	0.62	0.45	0.60	0.60	19.24%	1,885,550
Jan 8, 2025	0.61	0.66	0.49	0.50	0.50	-31.88%	3,460,572
Jan 7, 2025	0.64	0.94	0.55	0.74	0.74	50.70%	85,003,665
Jan 6, 2025	0.44	0.50	0.44	0.49	0.49	8.96%	967,612
Jan 3, 2025	0.41	0.49	0.41	0.45	0.45	2.30%	450,889
Jan 2, 2025	0.41	0.44	0.39	0.44	0.44	6.75%	182,768
Dec 31, 2024	0.43	0.45	0.40	0.41	0.41	-4.65%	188,604
Dec 30, 2024	0.46	0.46	0.40	0.43	0.43	-3.42%	187,204
Dec 27, 2024	0.40	0.48	0.37	0.45	0.45	15.73%	488,526
Dec 26, 2024	0.38	0.41	0.37	0.39	0.39	-0.64%	100,594
Dec 24, 2024	0.37	0.40	0.37	0.39	0.39	2.40%	39,931
Dec 23, 2024	0.39	0.39	0.36	0.38	0.38	-0.03%	54,801
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