Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Nov 20, 2024, 4:00 PM
1.020
-0.040 (-3.77%)
Pre-market: Nov 21, 2024, 7:34 AM EST
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.03 | 1.11 | 1.00 | 1.06 | 1.06 | 1.92% | 467,882 |
| Nov 19, 2024 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | - | 458,012 |
| Nov 18, 2024 | 1.05 | 1.11 | 1.00 | 1.04 | 1.04 | -18.11% | 1,234,719 |
| Nov 15, 2024 | 1.50 | 1.51 | 1.21 | 1.27 | 1.27 | -0.78% | 5,929,973 |
| Nov 14, 2024 | 1.20 | 1.31 | 1.17 | 1.28 | 1.28 | 5.79% | 3,427,394 |
| Nov 13, 2024 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -1.63% | 317,799 |
| Nov 12, 2024 | 1.23 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 261,274 |
| Nov 11, 2024 | 1.22 | 1.28 | 1.15 | 1.27 | 1.27 | 7.63% | 496,186 |
| Nov 8, 2024 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 186,055 |
| Nov 7, 2024 | 1.16 | 1.26 | 1.15 | 1.21 | 1.21 | 3.42% | 212,264 |
| Nov 6, 2024 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 228,237 |
| Nov 5, 2024 | 1.25 | 1.33 | 1.20 | 1.27 | 1.27 | 4.10% | 472,487 |
| Nov 4, 2024 | 1.14 | 1.33 | 1.08 | 1.22 | 1.22 | 6.09% | 4,905,717 |
| Nov 1, 2024 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 178,447 |
| Oct 31, 2024 | 1.19 | 1.25 | 1.15 | 1.16 | 1.16 | -4.13% | 297,132 |
| Oct 30, 2024 | 1.29 | 1.31 | 1.11 | 1.21 | 1.21 | -4.72% | 571,516 |
| Oct 29, 2024 | 1.32 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 278,051 |
| Oct 28, 2024 | 1.19 | 1.37 | 1.19 | 1.30 | 1.30 | 4.00% | 489,194 |
| Oct 25, 2024 | 1.13 | 1.36 | 1.12 | 1.25 | 1.25 | 12.61% | 1,571,356 |
| Oct 24, 2024 | 1.17 | 1.23 | 1.11 | 1.11 | 1.11 | -6.72% | 554,944 |
| Oct 23, 2024 | 1.15 | 1.35 | 1.06 | 1.19 | 1.19 | -4.80% | 1,882,410 |
| Oct 22, 2024 | 1.79 | 1.80 | 1.21 | 1.25 | 1.25 | -32.07% | 4,526,756 |
| Oct 21, 2024 | 2.65 | 2.92 | 1.68 | 1.84 | 1.84 | 82.18% | 120,424,315 |
| Oct 18, 2024 | 0.97 | 1.06 | 0.93 | 1.01 | 1.01 | 3.17% | 353,084 |
| Oct 17, 2024 | 0.87 | 0.99 | 0.86 | 0.98 | 0.98 | 13.98% | 496,101 |
| Oct 16, 2024 | 0.80 | 0.87 | 0.76 | 0.86 | 0.86 | 10.26% | 392,945 |
| Oct 15, 2024 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -7.26% | 212,931 |
| Oct 14, 2024 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.53% | 80,837 |
| Oct 11, 2024 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 0.19% | 59,614 |
| Oct 10, 2024 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -1.79% | 67,708 |
| Oct 9, 2024 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -0.75% | 174,562 |
| Oct 8, 2024 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | -2.92% | 153,261 |
| Oct 7, 2024 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 3.08% | 104,353 |
| Oct 4, 2024 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -1.54% | 190,224 |
| Oct 3, 2024 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -5.01% | 212,747 |
| Oct 2, 2024 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -9.66% | 491,192 |
| Oct 1, 2024 | 0.90 | 1.03 | 0.83 | 1.01 | 1.01 | 10.00% | 1,429,045 |
| Sep 30, 2024 | 0.93 | 1.05 | 0.84 | 0.92 | 0.92 | -1.54% | 876,709 |
| Sep 27, 2024 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | -2.87% | 185,700 |
| Sep 26, 2024 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -1.03% | 193,950 |
| Sep 25, 2024 | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | -0.09% | 141,522 |
| Sep 24, 2024 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 0.32% | 148,176 |
| Sep 23, 2024 | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | -6.75% | 411,896 |
| Sep 20, 2024 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 412,543 |
| Sep 19, 2024 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 603,831 |
| Sep 18, 2024 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -6.78% | 475,075 |
| Sep 17, 2024 | 1.15 | 1.24 | 1.14 | 1.18 | 1.18 | - | 705,651 |
| Sep 16, 2024 | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | - | 1,119,688 |
| Sep 13, 2024 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 561,341 |
| Sep 12, 2024 | 1.15 | 1.26 | 1.11 | 1.15 | 1.15 | 3.60% | 3,907,541 |
| Sep 11, 2024 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -3.48% | 473,010 |
| Sep 10, 2024 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | -3.36% | 629,793 |
| Sep 9, 2024 | 1.22 | 1.26 | 1.10 | 1.19 | 1.19 | -5.56% | 1,381,777 |
| Sep 6, 2024 | 1.49 | 1.59 | 1.22 | 1.26 | 1.26 | 7.69% | 19,945,113 |
| Sep 5, 2024 | 1.19 | 1.21 | 1.04 | 1.17 | 1.17 | -3.31% | 1,691,590 |
| Sep 4, 2024 | 1.41 | 1.46 | 1.13 | 1.21 | 1.21 | -14.18% | 651,057 |
| Sep 3, 2024 | 1.58 | 1.69 | 1.24 | 1.41 | 1.41 | 7.63% | 2,550,316 |
| Aug 30, 2024 | 1.34 | 1.40 | 1.26 | 1.31 | 1.31 | -6.43% | 199,218 |
| Aug 29, 2024 | 1.53 | 1.56 | 1.30 | 1.40 | 1.40 | -7.89% | 415,975 |
| Aug 28, 2024 | 1.61 | 1.65 | 1.51 | 1.52 | 1.52 | -6.17% | 304,310 |
| Aug 27, 2024 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 168,267 |
| Aug 26, 2024 | 1.71 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 421,041 |
| Aug 23, 2024 | 1.93 | 2.09 | 1.65 | 1.72 | 1.72 | 4.24% | 10,257,268 |
| Aug 22, 2024 | 1.71 | 1.74 | 1.64 | 1.65 | 1.65 | -5.71% | 248,140 |
| Aug 21, 2024 | 1.70 | 1.76 | 1.64 | 1.75 | 1.75 | 2.94% | 198,751 |
| Aug 20, 2024 | 1.75 | 1.79 | 1.65 | 1.70 | 1.70 | -4.49% | 283,668 |
| Aug 19, 2024 | 1.88 | 1.93 | 1.67 | 1.78 | 1.78 | -11.00% | 561,402 |
| Aug 16, 2024 | 2.68 | 2.88 | 1.80 | 2.00 | 2.00 | -16.32% | 4,488,818 |
| Aug 15, 2024 | 2.28 | 2.74 | 2.04 | 2.39 | 2.39 | 5.75% | 519,062 |
| Aug 14, 2024 | 2.16 | 2.59 | 2.09 | 2.26 | 2.26 | -20.14% | 457,005 |
| Aug 13, 2024 | 3.20 | 3.21 | 2.75 | 2.83 | 2.83 | -10.16% | 96,122 |
| Aug 12, 2024 | 3.18 | 3.50 | 3.05 | 3.15 | 3.15 | - | 184,626 |
| Aug 9, 2024 | 3.05 | 3.31 | 2.97 | 3.15 | 3.15 | 0.96% | 71,141 |
| Aug 8, 2024 | 3.81 | 4.17 | 3.01 | 3.12 | 3.12 | -19.79% | 303,105 |
| Aug 7, 2024 | 3.68 | 4.20 | 3.68 | 3.89 | 3.89 | 6.58% | 181,147 |
| Aug 6, 2024 | 3.80 | 3.92 | 3.60 | 3.65 | 3.65 | -2.41% | 50,932 |
| Aug 5, 2024 | 4.12 | 4.31 | 3.57 | 3.74 | 3.74 | -16.89% | 160,998 |
| Aug 2, 2024 | 4.51 | 5.27 | 4.08 | 4.50 | 4.50 | -5.52% | 277,345 |
| Aug 1, 2024 | 5.04 | 5.36 | 4.74 | 4.76 | 4.76 | -7.19% | 113,310 |
| Jul 31, 2024 | 5.43 | 5.83 | 4.55 | 5.13 | 5.13 | -27.08% | 280,223 |
| Jul 30, 2024 | 7.69 | 7.69 | 6.84 | 7.04 | 7.04 | -9.57% | 132,540 |
| Jul 29, 2024 | 7.92 | 8.05 | 7.55 | 7.78 | 7.78 | 4.95% | 145,812 |
| Jul 26, 2024 | 8.82 | 9.36 | 6.92 | 7.42 | 7.42 | -11.97% | 883,217 |
| Jul 25, 2024 | 8.09 | 8.64 | 7.58 | 8.42 | 8.42 | -2.09% | 92,479 |
| Jul 24, 2024 | 8.69 | 8.86 | 7.40 | 8.60 | 8.60 | 11.48% | 280,165 |
| Jul 23, 2024 | 9.00 | 9.00 | 7.36 | 7.72 | 7.72 | -14.67% | 169,278 |
| Jul 22, 2024 | 11.89 | 12.27 | 9.02 | 9.05 | 9.05 | -13.06% | 480,271 |
| Jul 19, 2024 | 11.88 | 12.33 | 9.91 | 10.40 | 10.40 | -14.85% | 178,124 |
| Jul 18, 2024 | 15.63 | 16.29 | 11.70 | 12.22 | 12.22 | -0.80% | 2,566,321 |
| Jul 17, 2024 | 12.96 | 13.25 | 11.35 | 12.32 | 12.32 | -4.91% | 22,704 |
| Jul 16, 2024 | 12.89 | 13.10 | 12.60 | 12.95 | 12.95 | -1.12% | 10,995 |
| Jul 15, 2024 | 13.80 | 13.80 | 12.68 | 13.10 | 13.10 | -4.49% | 7,975 |
| Jul 12, 2024 | 13.86 | 14.18 | 12.92 | 13.72 | 13.72 | -1.04% | 9,509 |
| Jul 11, 2024 | 13.86 | 14.25 | 13.68 | 13.86 | 13.86 | 2.38% | 15,480 |
| Jul 10, 2024 | 13.13 | 14.04 | 12.96 | 13.54 | 13.54 | 4.78% | 27,922 |
| Jul 9, 2024 | 12.44 | 13.12 | 12.43 | 12.92 | 12.92 | -1.54% | 13,016 |
| Jul 8, 2024 | 12.02 | 13.14 | 11.76 | 13.12 | 13.12 | 9.13% | 49,670 |
| Jul 5, 2024 | 11.34 | 12.60 | 11.34 | 12.02 | 12.02 | 4.21% | 20,198 |
| Jul 3, 2024 | 11.84 | 12.51 | 11.16 | 11.54 | 11.54 | -6.70% | 37,291 |
| Jul 2, 2024 | 15.12 | 15.33 | 11.16 | 12.37 | 12.37 | -7.04% | 739,211 |