Syra Health Corp. (SYRA)
OTCMKTS
· Delayed Price · Currency is USD
0.0955
-0.0045 (-4.50%)
May 8, 2025, 2:30 PM EDT
Syra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 17.90% | 18,415 |
| May 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.25% | 7,849 |
| May 6, 2025 | 0.07 | 0.14 | 0.07 | 0.08 | 0.08 | -20.00% | 19,375 |
| May 5, 2025 | 0.15 | 0.15 | 0.08 | 0.10 | 0.10 | -4.76% | 27,787 |
| May 2, 2025 | 0.08 | 0.13 | 0.08 | 0.11 | 0.11 | -29.77% | 17,220 |
| May 1, 2025 | 0.14 | 0.15 | 0.08 | 0.15 | 0.15 | 53.65% | 12,222 |
| Apr 30, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 21.62% | 16,060 |
| Apr 29, 2025 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 3.90% | 85,368 |
| Apr 28, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 33.68% | 254,452 |
| Apr 25, 2025 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | 4.35% | 63,461 |
| Apr 24, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 5.95% | 115,691 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -8.76% | 187,151 |
| Apr 22, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 3.82% | 386,649 |
| Apr 21, 2025 | 0.07 | 0.12 | 0.03 | 0.06 | 0.06 | -47.27% | 920,022 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -17.94% | 4,742,146 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.10 | 0.13 | 0.13 | -37.94% | 1,621,113 |
| Apr 15, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 3.54% | 5,586,911 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -1.40% | 636,583 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.74% | 121,069 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -12.40% | 373,202 |
| Apr 9, 2025 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | 3.43% | 346,788 |
| Apr 8, 2025 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 2.72% | 485,136 |
| Apr 7, 2025 | 0.19 | 0.22 | 0.16 | 0.22 | 0.22 | 19.03% | 567,345 |
| Apr 4, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 11.96% | 863,026 |
| Apr 3, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -5.62% | 1,006,726 |
| Apr 2, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | -34.05% | 3,696,909 |
| Apr 1, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 1,111,819 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.36% | 391,343 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -7.44% | 197,611 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.63% | 74,984 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.20 | 0.30 | 0.30 | -3.74% | 312,621 |
| Mar 25, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -5.38% | 280,037 |
| Mar 24, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.85% | 233,408 |
| Mar 21, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 0.18% | 325,028 |
| Mar 20, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 1.38% | 143,989 |
| Mar 19, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 164,732 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.49% | 162,189 |
| Mar 17, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 1.59% | 37,850 |
| Mar 14, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | -5.26% | 141,842 |
| Mar 13, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -0.28% | 148,245 |
| Mar 12, 2025 | 0.34 | 0.37 | 0.32 | 0.36 | 0.36 | 2.86% | 218,937 |
| Mar 11, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -6.67% | 1,457,398 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.58% | 180,503 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.64% | 63,243 |
| Mar 6, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 0.47% | 92,923 |
| Mar 5, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 3.98% | 65,702 |
| Mar 4, 2025 | 0.36 | 0.40 | 0.35 | 0.37 | 0.37 | -4.51% | 214,713 |
| Mar 3, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.23% | 115,150 |
| Feb 28, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 4.92% | 231,529 |
| Feb 27, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.26% | 195,426 |