Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
2.070
-0.250 (-10.78%)
Mar 25, 2025, 4:00 PM EST - Market closed
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2.52 | 3.67 | 2.02 | 2.02 | 2.02 | -12.93% | 8,838,810 |
| Mar 24, 2025 | 2.19 | 2.45 | 2.16 | 2.32 | 2.32 | 9.43% | 280,491 |
| Mar 21, 2025 | 2.03 | 2.25 | 2.02 | 2.12 | 2.12 | 2.17% | 285,991 |
| Mar 20, 2025 | 2.03 | 2.10 | 2.02 | 2.08 | 2.08 | 2.22% | 135,367 |
| Mar 19, 2025 | 2.09 | 2.10 | 1.98 | 2.03 | 2.03 | -2.40% | 98,368 |
| Mar 18, 2025 | 2.25 | 2.25 | 2.00 | 2.08 | 2.08 | -5.45% | 191,610 |
| Mar 17, 2025 | 2.02 | 2.25 | 1.97 | 2.20 | 2.20 | 10.00% | 228,486 |
| Mar 14, 2025 | 2.17 | 2.20 | 1.82 | 2.00 | 2.00 | -4.31% | 1,115,660 |
| Mar 13, 2025 | 2.19 | 2.35 | 2.09 | 2.09 | 2.09 | -3.24% | 172,483 |
| Mar 12, 2025 | 2.24 | 2.27 | 2.01 | 2.16 | 2.16 | -0.46% | 277,712 |
| Mar 11, 2025 | 2.44 | 2.53 | 2.10 | 2.17 | 2.17 | -7.26% | 303,552 |
| Mar 10, 2025 | 2.26 | 2.39 | 2.10 | 2.34 | 2.34 | - | 95,905 |
| Mar 7, 2025 | 2.45 | 2.49 | 2.23 | 2.34 | 2.34 | -2.90% | 132,302 |
| Mar 6, 2025 | 2.64 | 2.71 | 2.35 | 2.41 | 2.41 | -9.06% | 201,544 |
| Mar 5, 2025 | 2.75 | 2.86 | 2.62 | 2.65 | 2.65 | -0.38% | 161,100 |
| Mar 4, 2025 | 2.86 | 3.17 | 2.66 | 2.66 | 2.66 | -7.32% | 306,699 |
| Mar 3, 2025 | 2.68 | 3.38 | 2.67 | 2.87 | 2.87 | 4.36% | 672,406 |
| Feb 28, 2025 | 3.01 | 3.13 | 2.65 | 2.75 | 2.75 | -7.72% | 470,228 |
| Feb 27, 2025 | 3.23 | 3.41 | 2.82 | 2.98 | 2.98 | -28.54% | 1,086,058 |
| Feb 26, 2025 | 6.99 | 6.99 | 3.73 | 4.17 | 4.17 | 19.14% | 23,340,159 |
| Feb 25, 2025 | 3.71 | 3.76 | 3.20 | 3.50 | 3.50 | 4.79% | 3,479,355 |
| Feb 24, 2025 | 3.33 | 3.49 | 3.20 | 3.34 | 3.34 | 3.41% | 224,535 |
| Feb 21, 2025 | 3.30 | 4.00 | 3.08 | 3.23 | 3.23 | -1.52% | 702,534 |
| Feb 20, 2025 | 3.19 | 3.44 | 3.04 | 3.28 | 3.28 | 2.82% | 107,354 |
| Feb 19, 2025 | 3.40 | 3.43 | 3.19 | 3.19 | 3.19 | -6.73% | 162,352 |
| Feb 18, 2025 | 3.65 | 3.74 | 3.17 | 3.42 | 3.42 | -7.07% | 116,766 |
| Feb 14, 2025 | 3.88 | 3.97 | 3.61 | 3.68 | 3.68 | -2.65% | 197,140 |
| Feb 13, 2025 | 4.11 | 4.23 | 3.70 | 3.78 | 3.78 | -6.90% | 221,225 |
| Feb 12, 2025 | 4.25 | 4.29 | 4.03 | 4.06 | 4.06 | -4.25% | 100,306 |
| Feb 11, 2025 | 4.26 | 4.45 | 4.19 | 4.24 | 4.24 | 2.17% | 119,613 |
| Feb 10, 2025 | 4.65 | 4.74 | 4.00 | 4.15 | 4.15 | -10.75% | 335,335 |
| Feb 7, 2025 | 4.62 | 4.79 | 4.40 | 4.65 | 4.65 | 0.43% | 162,873 |
| Feb 6, 2025 | 4.95 | 4.95 | 4.40 | 4.63 | 4.63 | -2.11% | 175,848 |
| Feb 5, 2025 | 4.97 | 5.10 | 4.60 | 4.73 | 4.73 | -4.83% | 125,645 |
| Feb 4, 2025 | 4.93 | 5.40 | 4.75 | 4.97 | 4.97 | 6.88% | 226,826 |
| Feb 3, 2025 | 4.81 | 4.97 | 4.49 | 4.65 | 4.65 | -9.36% | 244,816 |
| Jan 31, 2025 | 5.84 | 5.84 | 5.02 | 5.13 | 5.13 | -14.36% | 301,351 |
| Jan 30, 2025 | 6.15 | 6.24 | 5.61 | 5.99 | 5.99 | -2.60% | 275,579 |
| Jan 29, 2025 | 5.47 | 6.89 | 5.31 | 6.15 | 6.15 | 19.65% | 714,570 |
| Jan 28, 2025 | 5.22 | 6.36 | 5.05 | 5.14 | 5.14 | 4.68% | 342,363 |
| Jan 27, 2025 | 5.76 | 5.92 | 4.76 | 4.91 | 4.91 | -15.49% | 134,137 |
| Jan 24, 2025 | 5.70 | 5.97 | 5.66 | 5.81 | 5.81 | 0.35% | 38,773 |
| Jan 23, 2025 | 5.67 | 6.01 | 5.50 | 5.79 | 5.79 | 2.66% | 43,135 |
| Jan 22, 2025 | 6.31 | 6.38 | 5.60 | 5.64 | 5.64 | -7.08% | 90,875 |
| Jan 21, 2025 | 6.96 | 7.40 | 5.99 | 6.07 | 6.07 | -11.00% | 149,505 |
| Jan 17, 2025 | 7.02 | 7.34 | 6.71 | 6.82 | 6.82 | -2.85% | 73,182 |
| Jan 16, 2025 | 6.86 | 7.19 | 6.80 | 7.02 | 7.02 | 2.48% | 32,984 |
| Jan 15, 2025 | 6.41 | 7.59 | 6.41 | 6.85 | 6.85 | 5.71% | 144,396 |
| Jan 14, 2025 | 6.67 | 6.89 | 6.25 | 6.48 | 6.48 | -4.42% | 63,848 |
| Jan 13, 2025 | 7.40 | 7.64 | 6.49 | 6.78 | 6.78 | -8.63% | 163,611 |