Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
1.060
-0.050 (-4.50%)
May 5, 2025, 4:00 PM EDT - Market closed

Siyata Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20251.121.141.051.061.06-4.50%112,840
May 2, 20251.161.181.111.111.11-5.13%178,655
May 1, 20251.121.181.101.171.172.63%224,090
Apr 30, 20251.121.161.001.141.142.70%469,064
Apr 29, 20251.151.221.111.111.11-1.77%448,037
Apr 28, 20251.201.331.121.131.13-6.61%654,367
Apr 25, 20251.181.251.161.211.210.83%468,425
Apr 24, 20251.181.211.151.201.200.84%141,436
Apr 23, 20251.201.281.171.191.19-0.83%172,261
Apr 22, 20251.181.221.101.201.202.56%228,579
Apr 21, 20251.221.301.161.171.17-7.14%265,560
Apr 17, 20251.311.321.241.261.26-3.82%208,506
Apr 16, 20251.371.381.301.311.31-4.38%187,867
Apr 15, 20251.661.671.321.371.37-18.45%456,681
Apr 14, 20251.701.731.651.681.68-1.75%154,917
Apr 11, 20251.731.781.631.711.71-120,431
Apr 10, 20251.761.791.681.711.71-4.47%156,248
Apr 9, 20251.721.841.661.791.791.70%167,751
Apr 8, 20251.811.861.661.761.769.32%251,795
Apr 7, 20251.801.851.551.611.61-14.36%318,253
Apr 4, 20252.072.091.761.881.88-9.62%250,357
Apr 3, 20252.352.351.992.082.08-12.97%306,116
Apr 2, 20252.242.482.242.392.3912.74%859,055
Apr 1, 20252.022.131.992.122.12-0.93%174,638
Mar 31, 20251.902.241.882.142.148.08%288,483
Mar 28, 20251.972.141.951.981.98-7.91%359,389
Mar 27, 20252.202.202.102.152.15-0.92%260,037
Mar 26, 20252.022.362.022.172.177.43%550,323
Mar 25, 20252.523.672.022.022.02-12.93%8,838,810
Mar 24, 20252.192.452.162.322.329.43%280,491
Mar 21, 20252.032.252.022.122.122.17%285,991
Mar 20, 20252.032.102.022.082.082.22%135,367
Mar 19, 20252.092.101.982.032.03-2.40%98,368
Mar 18, 20252.252.252.002.082.08-5.45%191,610
Mar 17, 20252.022.251.972.202.2010.00%228,486
Mar 14, 20252.172.201.822.002.00-4.31%1,115,660
Mar 13, 20252.192.352.092.092.09-3.24%172,483
Mar 12, 20252.242.272.012.162.16-0.46%277,712
Mar 11, 20252.442.532.102.172.17-7.26%303,552
Mar 10, 20252.262.392.102.342.34-95,905
Mar 7, 20252.452.492.232.342.34-2.90%132,302
Mar 6, 20252.642.712.352.412.41-9.06%201,544
Mar 5, 20252.752.862.622.652.65-0.38%161,100
Mar 4, 20252.863.172.662.662.66-7.32%306,699
Mar 3, 20252.683.382.672.872.874.36%672,406
Feb 28, 20253.013.132.652.752.75-7.72%470,228
Feb 27, 20253.233.412.822.982.98-28.54%1,086,058
Feb 26, 20256.996.993.734.174.1719.14%23,340,159
Feb 25, 20253.713.763.203.503.504.79%3,479,355
Feb 24, 20253.333.493.203.343.343.41%224,535