Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
3.230
-0.050 (-1.52%)
At close: Feb 21, 2025, 4:00 PM
3.250
+0.020 (0.62%)
After-hours: Feb 21, 2025, 7:59 PM EST
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.19 | 3.44 | 3.04 | 3.28 | 3.28 | 2.82% | 105,644 |
| 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 |
| Jan 10, 2025 | 7.20 | 7.86 | 7.02 | 7.42 | 7.42 | -15.01% | 156,569 |
| Jan 8, 2025 | 8.30 | 8.83 | 7.21 | 8.73 | 8.73 | -0.57% | 497,721 |
| Jan 7, 2025 | 6.95 | 9.85 | 6.90 | 8.78 | 8.78 | 27.62% | 804,471 |
| Jan 6, 2025 | 6.25 | 7.25 | 6.25 | 6.88 | 6.88 | 1.33% | 176,409 |
| Jan 3, 2025 | 5.88 | 6.89 | 5.81 | 6.79 | 6.79 | 14.12% | 524,392 |
| Jan 2, 2025 | 6.00 | 6.30 | 5.70 | 5.95 | 5.95 | -2.14% | 173,037 |
| Dec 31, 2024 | 6.09 | 6.27 | 5.69 | 6.08 | 6.08 | 2.70% | 131,368 |
| Dec 30, 2024 | 6.06 | 6.41 | 5.75 | 5.92 | 5.92 | -12.30% | 173,232 |
| Dec 27, 2024 | 4.98 | 7.07 | 4.82 | 6.75 | 6.75 | 29.81% | 744,524 |
| Dec 26, 2024 | 5.20 | 5.38 | 4.50 | 5.20 | 5.20 | 0.42% | 165,796 |
| Dec 24, 2024 | 6.40 | 6.70 | 5.04 | 5.18 | 5.18 | -30.83% | 263,180 |
| Dec 23, 2024 | 7.00 | 8.35 | 6.60 | 7.49 | 7.49 | 9.28% | 345,528 |
| Dec 20, 2024 | 6.90 | 7.17 | 6.60 | 6.85 | 6.85 | -2.13% | 70,534 |
| Dec 19, 2024 | 7.44 | 7.59 | 6.65 | 7.00 | 7.00 | -5.93% | 77,725 |
| Dec 18, 2024 | 6.80 | 7.74 | 6.70 | 7.44 | 7.44 | 11.04% | 62,713 |
| Dec 17, 2024 | 7.21 | 7.50 | 6.20 | 6.70 | 6.70 | -10.32% | 136,624 |
| Dec 16, 2024 | 8.22 | 8.50 | 7.13 | 7.47 | 7.47 | -13.12% | 177,307 |
| Dec 13, 2024 | 7.92 | 9.20 | 7.91 | 8.60 | 8.60 | 4.87% | 179,711 |
| Dec 12, 2024 | 9.10 | 9.35 | 7.80 | 8.20 | 8.20 | 9.63% | 2,926,716 |
| Dec 11, 2024 | 7.18 | 7.50 | 7.00 | 7.48 | 7.48 | 1.08% | 17,445 |
| Dec 10, 2024 | 7.50 | 7.80 | 7.00 | 7.40 | 7.40 | -1.73% | 23,377 |
| Dec 9, 2024 | 6.50 | 8.42 | 6.50 | 7.53 | 7.53 | 15.85% | 85,720 |
| Dec 6, 2024 | 6.71 | 6.95 | 6.50 | 6.50 | 6.50 | -5.26% | 23,606 |
| Dec 5, 2024 | 7.37 | 7.57 | 6.40 | 6.86 | 6.86 | -6.14% | 32,272 |
| Dec 4, 2024 | 7.76 | 7.80 | 7.20 | 7.31 | 7.31 | -3.38% | 22,763 |
| Dec 3, 2024 | 8.25 | 8.40 | 7.33 | 7.57 | 7.57 | -8.31% | 37,723 |
| Dec 2, 2024 | 8.80 | 8.99 | 8.01 | 8.25 | 8.25 | -3.26% | 29,916 |
| Nov 29, 2024 | 8.84 | 9.40 | 8.16 | 8.53 | 8.53 | -3.76% | 39,083 |
| Nov 27, 2024 | 8.72 | 9.30 | 8.70 | 8.86 | 8.86 | 1.26% | 21,307 |
| Nov 26, 2024 | 9.20 | 9.50 | 8.70 | 8.75 | 8.75 | -5.88% | 47,727 |
| Nov 25, 2024 | 9.90 | 9.98 | 8.81 | 9.30 | 9.30 | -5.10% | 50,284 |
| Nov 22, 2024 | 10.50 | 10.50 | 9.53 | 9.80 | 9.80 | -6.67% | 41,124 |
| Nov 21, 2024 | 10.40 | 10.80 | 10.00 | 10.50 | 10.50 | -0.94% | 57,746 |
| Nov 20, 2024 | 10.30 | 11.09 | 10.00 | 10.60 | 10.60 | 1.92% | 46,788 |
| Nov 19, 2024 | 10.60 | 10.80 | 10.10 | 10.40 | 10.40 | - | 45,801 |
| Nov 18, 2024 | 10.50 | 11.11 | 10.00 | 10.40 | 10.40 | -18.11% | 123,471 |
| Nov 15, 2024 | 15.00 | 15.10 | 12.10 | 12.70 | 12.70 | -0.78% | 592,997 |
| Nov 14, 2024 | 12.00 | 13.13 | 11.70 | 12.80 | 12.80 | 5.79% | 342,739 |
| Nov 13, 2024 | 12.50 | 12.70 | 11.90 | 12.10 | 12.10 | -1.63% | 31,779 |
| Nov 12, 2024 | 12.30 | 12.90 | 12.00 | 12.30 | 12.30 | -3.15% | 26,127 |
| Nov 11, 2024 | 12.20 | 12.80 | 11.50 | 12.70 | 12.70 | 7.63% | 49,618 |
| Nov 8, 2024 | 12.30 | 12.30 | 11.50 | 11.80 | 11.80 | -2.48% | 18,605 |
| Nov 7, 2024 | 11.60 | 12.60 | 11.50 | 12.10 | 12.10 | 3.42% | 21,226 |
| Nov 6, 2024 | 12.40 | 12.60 | 11.65 | 11.70 | 11.70 | -7.87% | 22,823 |
| Nov 5, 2024 | 12.50 | 13.30 | 12.00 | 12.70 | 12.70 | 4.10% | 47,248 |
| Nov 4, 2024 | 11.40 | 13.30 | 10.80 | 12.20 | 12.20 | 6.09% | 490,571 |
| Nov 1, 2024 | 11.70 | 12.20 | 11.40 | 11.50 | 11.50 | -0.86% | 17,844 |
| Oct 31, 2024 | 11.90 | 12.50 | 11.50 | 11.60 | 11.60 | -4.13% | 29,713 |
| Oct 30, 2024 | 12.90 | 13.10 | 11.10 | 12.10 | 12.10 | -4.72% | 57,151 |
| Oct 29, 2024 | 13.20 | 13.80 | 12.60 | 12.70 | 12.70 | -2.31% | 27,805 |
| Oct 28, 2024 | 11.90 | 13.70 | 11.90 | 13.00 | 13.00 | 4.00% | 48,919 |
| Oct 25, 2024 | 11.30 | 13.60 | 11.20 | 12.50 | 12.50 | 12.61% | 157,135 |
| Oct 24, 2024 | 11.70 | 12.30 | 11.10 | 11.10 | 11.10 | -6.72% | 55,494 |
| Oct 23, 2024 | 11.50 | 13.50 | 10.60 | 11.90 | 11.90 | -4.80% | 188,241 |
| Oct 22, 2024 | 17.90 | 18.00 | 12.10 | 12.50 | 12.50 | -32.07% | 452,675 |
| Oct 21, 2024 | 26.50 | 29.20 | 16.80 | 18.40 | 18.40 | 82.18% | 12,042,431 |
| Oct 18, 2024 | 9.70 | 10.60 | 9.30 | 10.10 | 10.10 | 3.17% | 35,308 |
| Oct 17, 2024 | 8.69 | 9.88 | 8.59 | 9.79 | 9.79 | 13.98% | 49,610 |
| Oct 16, 2024 | 8.00 | 8.70 | 7.63 | 8.59 | 8.59 | 10.26% | 39,294 |
| Oct 15, 2024 | 8.50 | 8.50 | 7.62 | 7.79 | 7.79 | -7.26% | 21,293 |
| Oct 14, 2024 | 8.36 | 8.50 | 8.21 | 8.40 | 8.40 | 0.53% | 8,083 |
| Oct 11, 2024 | 8.31 | 8.50 | 8.20 | 8.36 | 8.36 | 0.19% | 5,961 |
| Oct 10, 2024 | 8.48 | 8.70 | 8.30 | 8.34 | 8.34 | -1.79% | 6,770 |
| Oct 9, 2024 | 8.91 | 8.91 | 8.00 | 8.49 | 8.49 | -0.75% | 17,456 |
| Oct 8, 2024 | 8.55 | 9.00 | 8.50 | 8.56 | 8.56 | -2.92% | 15,326 |
| Oct 7, 2024 | 8.60 | 9.00 | 8.50 | 8.81 | 8.81 | 3.08% | 10,435 |
| Oct 4, 2024 | 8.60 | 8.89 | 8.40 | 8.55 | 8.55 | -1.54% | 19,022 |
| Oct 3, 2024 | 9.05 | 9.20 | 8.62 | 8.68 | 8.68 | -5.01% | 21,274 |
| Oct 2, 2024 | 10.00 | 10.00 | 8.90 | 9.14 | 9.14 | -9.64% | 49,119 |
| Oct 1, 2024 | 9.00 | 10.30 | 8.30 | 10.12 | 10.12 | 9.97% | 142,904 |
| Sep 30, 2024 | 9.33 | 10.50 | 8.37 | 9.20 | 9.20 | -1.54% | 87,670 |
| Sep 27, 2024 | 9.30 | 9.70 | 9.20 | 9.34 | 9.34 | -2.87% | 18,570 |
| Sep 26, 2024 | 9.70 | 10.00 | 9.30 | 9.62 | 9.62 | -1.03% | 19,395 |