Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
0.962
-0.010 (-1.03%)
At close: Sep 26, 2024, 4:00 PM
0.960
-0.002 (-0.21%)
After-hours: Sep 26, 2024, 5:16 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 14.06 | 14.57 | 12.81 | 13.30 | 13.30 | -7.63% | 13,735 |
| Jun 28, 2024 | 14.76 | 14.94 | 14.00 | 14.40 | 14.40 | 1.39% | 14,971 |
| Jun 27, 2024 | 14.50 | 14.94 | 13.55 | 14.20 | 14.20 | -18.67% | 58,198 |
| Jun 26, 2024 | 19.44 | 19.44 | 17.10 | 17.46 | 17.46 | -10.59% | 14,810 |
| Jun 25, 2024 | 20.52 | 20.52 | 18.54 | 19.53 | 19.53 | -5.65% | 12,972 |
| Jun 24, 2024 | 21.06 | 21.42 | 20.16 | 20.70 | 20.70 | - | 10,176 |
| Jun 21, 2024 | 22.14 | 22.32 | 19.98 | 20.70 | 20.70 | -4.96% | 13,197 |
| Jun 20, 2024 | 24.12 | 24.12 | 20.97 | 21.78 | 21.78 | -9.02% | 18,550 |
| Jun 18, 2024 | 25.02 | 25.02 | 23.40 | 23.94 | 23.94 | - | 8,500 |
| Jun 17, 2024 | 24.30 | 25.02 | 23.76 | 23.94 | 23.94 | -5.67% | 11,017 |
| Jun 14, 2024 | 25.20 | 25.92 | 24.84 | 25.38 | 25.38 | 0.71% | 9,004 |
| Jun 13, 2024 | 23.94 | 25.56 | 23.94 | 25.20 | 25.20 | 2.94% | 13,518 |
| Jun 12, 2024 | 24.30 | 25.02 | 23.94 | 24.48 | 24.48 | -1.45% | 15,914 |
| Jun 11, 2024 | 25.02 | 25.56 | 23.58 | 24.84 | 24.84 | -1.43% | 16,323 |
| Jun 10, 2024 | 26.46 | 26.46 | 23.58 | 25.20 | 25.20 | - | 15,953 |
| Jun 7, 2024 | 25.38 | 26.10 | 24.30 | 25.20 | 25.20 | -9.09% | 44,464 |
| Jun 6, 2024 | 27.36 | 30.42 | 26.46 | 27.72 | 27.72 | -7.78% | 85,805 |
| Jun 5, 2024 | 35.10 | 41.40 | 29.16 | 30.06 | 30.06 | 20.14% | 1,892,097 |
| Jun 4, 2024 | 26.64 | 26.82 | 23.76 | 25.02 | 25.02 | -6.08% | 24,700 |
| Jun 3, 2024 | 27.18 | 28.80 | 26.64 | 26.64 | 26.64 | -6.33% | 25,292 |
| May 31, 2024 | 28.08 | 30.06 | 27.36 | 28.44 | 28.44 | -5.95% | 29,893 |
| May 30, 2024 | 30.60 | 32.94 | 27.90 | 30.24 | 30.24 | -4.00% | 66,416 |
| May 29, 2024 | 36.00 | 42.30 | 28.98 | 31.50 | 31.50 | 16.67% | 1,803,795 |
| May 28, 2024 | 29.70 | 31.50 | 25.38 | 27.00 | 27.00 | -10.71% | 29,868 |
| May 24, 2024 | 34.20 | 34.20 | 26.46 | 30.24 | 30.24 | -12.95% | 74,574 |
| May 23, 2024 | 40.50 | 41.40 | 32.67 | 34.74 | 34.74 | -14.98% | 89,673 |
| May 22, 2024 | 70.20 | 88.56 | 38.16 | 40.86 | 40.86 | -5.42% | 2,510,978 |
| May 21, 2024 | 37.62 | 47.70 | 36.72 | 43.20 | 43.20 | 17.07% | 52,382 |
| May 20, 2024 | 38.70 | 39.78 | 35.46 | 36.90 | 36.90 | -1.44% | 9,755 |
| May 17, 2024 | 43.38 | 43.92 | 36.72 | 37.44 | 37.44 | -18.11% | 18,655 |
| May 16, 2024 | 63.00 | 63.18 | 45.00 | 45.72 | 45.72 | -27.01% | 34,590 |
| May 15, 2024 | 61.56 | 63.90 | 56.70 | 62.64 | 62.64 | 11.54% | 46,872 |
| May 14, 2024 | 56.70 | 63.00 | 54.00 | 56.16 | 56.16 | 4.70% | 35,142 |
| May 13, 2024 | 54.00 | 59.40 | 51.30 | 53.64 | 53.64 | 14.18% | 87,499 |
| May 10, 2024 | 47.16 | 50.22 | 45.54 | 46.98 | 46.98 | 3.57% | 6,810 |
| May 9, 2024 | 41.76 | 47.88 | 41.76 | 45.36 | 45.36 | 3.28% | 5,687 |
| May 8, 2024 | 34.56 | 48.36 | 33.48 | 43.92 | 43.92 | 15.29% | 34,952 |
| May 7, 2024 | 53.28 | 53.28 | 36.90 | 38.10 | 38.10 | -23.65% | 28,491 |
| May 6, 2024 | 54.54 | 58.93 | 47.97 | 49.89 | 49.89 | -10.15% | 25,512 |
| May 3, 2024 | 53.46 | 61.92 | 53.10 | 55.53 | 55.53 | 0.33% | 12,038 |