Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
4.100
-0.630 (-13.32%)
At close: May 28, 2025, 4:00 PM
4.320
+0.220 (5.37%)
After-hours: May 28, 2025, 5:56 PM EDT
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.81 | 5.10 | 4.10 | 4.10 | 4.10 | -13.32% | 3,877,395 |
| May 27, 2025 | 5.47 | 5.71 | 4.13 | 4.73 | 4.73 | -12.41% | 7,520,398 |
| May 23, 2025 | 5.56 | 7.25 | 5.25 | 5.40 | 5.40 | -16.54% | 12,195,123 |
| May 22, 2025 | 5.25 | 8.87 | 4.89 | 6.47 | 6.47 | 24.18% | 51,724,699 |
| May 21, 2025 | 6.28 | 6.28 | 4.28 | 5.21 | 5.21 | -36.39% | 19,471,258 |
| May 20, 2025 | 6.25 | 8.44 | 5.62 | 8.19 | 8.19 | 101.23% | 120,208,549 |
| May 19, 2025 | 2.60 | 4.20 | 2.56 | 4.07 | 4.07 | 76.19% | 72,982,991 |
| May 16, 2025 | 1.40 | 3.20 | 1.39 | 2.31 | 2.31 | 75.00% | 42,594,096 |
| May 15, 2025 | 1.17 | 1.45 | 1.17 | 1.32 | 1.32 | 16.81% | 2,597,356 |
| May 14, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | - | 635,726 |
| May 13, 2025 | 1.42 | 1.42 | 1.13 | 1.13 | 1.13 | -19.29% | 1,097,264 |
| May 12, 2025 | 1.60 | 1.62 | 1.35 | 1.40 | 1.40 | -16.17% | 3,431,643 |
| May 9, 2025 | 1.65 | 2.00 | 1.41 | 1.67 | 1.67 | 70.48% | 142,969,110 |
| May 8, 2025 | 0.98 | 1.01 | 0.94 | 0.98 | 0.98 | -2.04% | 237,643 |
| May 7, 2025 | 1.09 | 1.11 | 0.93 | 1.00 | 1.00 | -2.91% | 1,537,077 |
| May 6, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 108,278 |
| May 5, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 113,804 |
| May 2, 2025 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 178,655 |
| May 1, 2025 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 224,090 |
| Apr 30, 2025 | 1.12 | 1.16 | 1.00 | 1.14 | 1.14 | 2.70% | 469,064 |
| Apr 29, 2025 | 1.15 | 1.22 | 1.11 | 1.11 | 1.11 | -1.77% | 448,037 |
| Apr 28, 2025 | 1.20 | 1.33 | 1.12 | 1.13 | 1.13 | -6.61% | 654,367 |
| Apr 25, 2025 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | 0.83% | 468,425 |
| Apr 24, 2025 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 141,436 |
| Apr 23, 2025 | 1.20 | 1.28 | 1.17 | 1.19 | 1.19 | -0.83% | 172,261 |
| Apr 22, 2025 | 1.18 | 1.22 | 1.10 | 1.20 | 1.20 | 2.56% | 228,579 |
| Apr 21, 2025 | 1.22 | 1.30 | 1.16 | 1.17 | 1.17 | -7.14% | 265,560 |
| Apr 17, 2025 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 208,506 |
| Apr 16, 2025 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 187,867 |
| Apr 15, 2025 | 1.66 | 1.67 | 1.32 | 1.37 | 1.37 | -18.45% | 456,681 |
| Apr 14, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | -1.75% | 154,917 |
| Apr 11, 2025 | 1.73 | 1.78 | 1.63 | 1.71 | 1.71 | - | 120,431 |
| Apr 10, 2025 | 1.76 | 1.79 | 1.68 | 1.71 | 1.71 | -4.47% | 156,248 |
| Apr 9, 2025 | 1.72 | 1.84 | 1.66 | 1.79 | 1.79 | 1.70% | 167,751 |
| Apr 8, 2025 | 1.81 | 1.86 | 1.66 | 1.76 | 1.76 | 9.32% | 251,795 |
| Apr 7, 2025 | 1.80 | 1.85 | 1.55 | 1.61 | 1.61 | -14.36% | 318,253 |
| Apr 4, 2025 | 2.07 | 2.09 | 1.76 | 1.88 | 1.88 | -9.62% | 250,357 |
| Apr 3, 2025 | 2.35 | 2.35 | 1.99 | 2.08 | 2.08 | -12.97% | 306,116 |
| Apr 2, 2025 | 2.24 | 2.48 | 2.24 | 2.39 | 2.39 | 12.74% | 859,055 |
| Apr 1, 2025 | 2.02 | 2.13 | 1.99 | 2.12 | 2.12 | -0.93% | 174,638 |
| Mar 31, 2025 | 1.90 | 2.24 | 1.88 | 2.14 | 2.14 | 8.08% | 288,483 |
| Mar 28, 2025 | 1.97 | 2.14 | 1.95 | 1.98 | 1.98 | -7.91% | 359,389 |
| Mar 27, 2025 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | -0.92% | 260,037 |
| Mar 26, 2025 | 2.02 | 2.36 | 2.02 | 2.17 | 2.17 | 7.43% | 550,323 |
| 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 |