Skip to main content
Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
0.685
-0.015 (-2.13%)
At close: Dec 20, 2024, 4:00 PM
0.681
-0.004 (-0.55%)
After-hours: Dec 20, 2024, 7:55 PM EST

Siyata Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.690.720.660.690.69-2.13%705,342
Dec 19, 20240.740.760.670.700.70-5.93%777,300
Dec 18, 20240.680.770.670.740.7411.04%627,131
Dec 17, 20240.720.750.620.670.67-10.32%1,366,246
Dec 16, 20240.820.850.710.750.75-13.12%1,773,100
Dec 13, 20240.790.920.790.860.864.87%1,797,112
Dec 12, 20240.910.940.780.820.829.63%29,267,200
Dec 11, 20240.720.750.700.750.751.08%174,500
Dec 10, 20240.750.780.700.740.74-1.73%233,800
Dec 9, 20240.650.840.650.750.7515.85%857,208
Dec 6, 20240.670.700.650.650.65-5.26%236,100
Dec 5, 20240.740.760.640.690.69-6.14%322,722
Dec 4, 20240.780.780.720.730.73-3.38%227,630
Dec 3, 20240.830.840.730.760.76-8.31%377,233
Dec 2, 20240.880.900.800.830.83-3.23%299,200
Nov 29, 20240.880.940.820.850.85-3.79%390,834
Nov 27, 20240.870.930.870.890.891.26%213,076
Nov 26, 20240.920.950.870.880.88-5.88%477,300
Nov 25, 20240.991.000.880.930.93-5.10%502,844
Nov 22, 20241.051.050.950.980.98-6.67%411,249
Nov 21, 20241.041.081.001.051.05-0.94%577,500
Nov 20, 20241.031.111.001.061.061.92%467,900
Nov 19, 20241.061.081.011.041.04-458,012
Nov 18, 20241.051.111.001.041.04-18.11%1,234,719
Nov 15, 20241.501.511.211.271.27-0.78%5,930,000
Nov 14, 20241.201.311.171.281.285.79%3,427,400
Nov 13, 20241.251.271.191.211.21-1.63%317,800
Nov 12, 20241.231.291.201.231.23-3.15%261,274
Nov 11, 20241.221.281.151.271.277.63%496,200
Nov 8, 20241.231.231.151.181.18-2.48%186,055
Nov 7, 20241.161.261.151.211.213.42%212,300
Nov 6, 20241.241.261.171.171.17-7.87%228,237
Nov 5, 20241.251.331.201.271.274.10%472,500
Nov 4, 20241.141.331.081.221.226.09%4,905,717
Nov 1, 20241.171.221.141.151.15-0.86%178,447
Oct 31, 20241.191.251.151.161.16-4.13%297,132
Oct 30, 20241.291.311.111.211.21-4.72%571,516
Oct 29, 20241.321.381.261.271.27-2.31%278,100
Oct 28, 20241.191.371.191.301.304.00%489,200
Oct 25, 20241.131.361.121.251.2512.61%1,571,400
Oct 24, 20241.171.231.111.111.11-6.72%554,944
Oct 23, 20241.151.351.061.191.19-4.80%1,882,410
Oct 22, 20241.791.801.211.251.25-32.07%4,526,800
Oct 21, 20242.652.921.681.841.8482.18%120,824,814
Oct 18, 20240.971.060.931.011.013.17%353,100
Oct 17, 20240.870.990.860.980.9813.98%496,101
Oct 16, 20240.800.870.760.860.8610.26%392,945
Oct 15, 20240.850.850.760.780.78-7.26%212,931
Oct 14, 20240.840.850.820.840.840.53%80,837
Oct 11, 20240.830.850.820.840.840.19%59,614
Oct 10, 20240.850.870.830.830.83-1.79%67,708
Oct 9, 20240.890.890.800.850.85-0.75%174,600
Oct 8, 20240.850.900.850.860.86-2.92%153,300
Oct 7, 20240.860.900.850.880.883.08%104,400
Oct 4, 20240.860.890.840.860.86-1.54%190,224
Oct 3, 20240.910.920.860.870.87-5.01%212,747
Oct 2, 20241.001.000.890.910.91-9.49%491,200
Oct 1, 20240.901.030.831.011.019.78%1,429,045
Sep 30, 20240.931.050.840.920.92-1.54%876,709
Sep 27, 20240.930.970.920.930.93-2.87%185,700
Sep 26, 20240.971.000.930.960.96-1.03%193,950
Sep 25, 20240.961.020.960.970.97-0.09%141,522
Sep 24, 20240.971.000.950.970.970.32%148,200
Sep 23, 20241.031.040.950.970.97-6.75%411,900
Sep 20, 20241.091.091.011.041.04-3.70%412,543
Sep 19, 20241.081.121.061.081.08-1.82%603,831
Sep 18, 20241.161.181.081.101.10-6.78%475,100
Sep 17, 20241.151.241.141.181.18-705,700
Sep 16, 20241.171.211.131.181.18-1,119,700
Sep 13, 20241.111.201.111.181.182.61%561,341
Sep 12, 20241.151.261.111.151.153.60%3,907,541
Sep 11, 20241.111.131.081.111.11-3.48%473,010
Sep 10, 20241.121.191.111.151.15-3.36%629,800
Sep 9, 20241.221.261.101.191.19-5.56%1,381,800
Sep 6, 20241.491.591.221.261.267.69%19,945,113
Sep 5, 20241.191.211.041.171.17-3.31%1,691,600
Sep 4, 20241.411.461.131.211.21-14.18%665,606
Sep 3, 20241.581.691.241.411.417.63%2,550,316
Aug 30, 20241.341.401.261.311.31-6.43%199,218
Aug 29, 20241.531.561.301.401.40-7.89%416,000
Aug 28, 20241.611.651.511.521.52-6.17%304,310
Aug 27, 20241.691.701.601.621.62-4.14%168,300
Aug 26, 20241.711.721.621.691.69-1.74%421,041
Aug 23, 20241.932.091.651.721.724.24%10,257,300
Aug 22, 20241.711.741.641.651.65-5.71%248,140
Aug 21, 20241.701.761.641.751.752.94%198,800
Aug 20, 20241.751.791.651.701.70-4.49%283,700
Aug 19, 20241.881.931.671.781.78-11.00%561,402
Aug 16, 20242.682.881.802.002.00-16.32%4,488,818
Aug 15, 20242.282.742.042.392.395.75%519,100
Aug 14, 20242.162.592.092.262.26-20.14%457,005
Aug 13, 20243.203.212.752.832.83-10.16%96,122
Aug 12, 20243.183.503.053.153.15-184,626
Aug 9, 20243.053.312.973.153.150.96%71,141
Aug 8, 20243.814.173.013.123.12-19.79%303,105
Aug 7, 20243.684.203.683.893.896.58%181,147
Aug 6, 20243.803.923.603.653.65-2.41%50,932
Aug 5, 20244.124.313.573.743.74-16.89%161,000
Aug 2, 20244.515.274.084.504.50-5.46%282,800
Aug 1, 20245.045.364.744.764.76-7.21%113,311