Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA · Real-Time Price · USD
3.710
+0.110 (3.06%)
Aug 14, 2025, 3:35 PM - Market open
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.54 | 3.85 | 3.41 | 3.75 | - | 4.17% | 762,978 |
| Aug 13, 2025 | 3.34 | 3.64 | 3.26 | 3.60 | 3.60 | 8.43% | 525,412 |
| Aug 12, 2025 | 3.28 | 3.40 | 3.23 | 3.32 | 3.32 | -0.60% | 413,703 |
| Aug 11, 2025 | 3.51 | 3.58 | 3.25 | 3.34 | 3.34 | -2.91% | 649,409 |
| Aug 8, 2025 | 3.46 | 3.50 | 3.36 | 3.44 | 3.44 | -1.71% | 411,598 |
| Aug 7, 2025 | 3.63 | 3.65 | 3.48 | 3.50 | 3.50 | -5.66% | 395,220 |
| Aug 6, 2025 | 3.71 | 3.74 | 3.53 | 3.71 | 3.71 | -1.59% | 613,127 |
| Aug 5, 2025 | 3.81 | 3.93 | 3.70 | 3.77 | 3.77 | -4.80% | 407,573 |
| Aug 4, 2025 | 3.68 | 3.98 | 3.50 | 3.96 | 3.96 | 6.17% | 984,557 |
| Aug 1, 2025 | 3.57 | 3.84 | 3.22 | 3.73 | 3.73 | 13.03% | 1,850,511 |
| Jul 31, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | 2.17% | 873,314 |
| Jul 30, 2025 | 3.41 | 3.45 | 3.21 | 3.23 | 3.23 | -3.29% | 546,522 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.25 | 3.34 | 3.34 | -2.91% | 448,979 |
| Jul 28, 2025 | 3.70 | 3.75 | 3.15 | 3.44 | 3.44 | -8.27% | 1,471,009 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.46 | 3.75 | 3.75 | -2.60% | 830,133 |
| Jul 24, 2025 | 3.91 | 4.12 | 3.81 | 3.85 | 3.85 | -4.23% | 786,214 |
| Jul 23, 2025 | 4.26 | 4.26 | 3.96 | 4.02 | 4.02 | -5.19% | 931,758 |
| Jul 22, 2025 | 4.19 | 4.29 | 4.08 | 4.24 | 4.24 | 1.92% | 761,276 |
| Jul 21, 2025 | 4.43 | 4.56 | 4.08 | 4.16 | 4.16 | -6.52% | 1,336,410 |
| Jul 18, 2025 | 4.29 | 4.50 | 4.15 | 4.45 | 4.45 | 1.83% | 1,052,184 |
| Jul 17, 2025 | 4.56 | 4.60 | 4.20 | 4.37 | 4.37 | -6.02% | 1,384,154 |
| Jul 16, 2025 | 3.89 | 4.85 | 3.72 | 4.65 | 4.65 | 15.38% | 3,642,112 |
| Jul 15, 2025 | 4.14 | 4.22 | 3.92 | 4.03 | 4.03 | -3.82% | 1,211,404 |
| Jul 14, 2025 | 4.33 | 4.55 | 4.13 | 4.19 | 4.19 | -2.56% | 1,641,891 |
| Jul 11, 2025 | 4.26 | 4.39 | 4.07 | 4.30 | 4.30 | -2.05% | 1,349,472 |
| Jul 10, 2025 | 4.20 | 4.68 | 3.70 | 4.39 | 4.39 | 10.30% | 3,523,608 |
| Jul 9, 2025 | 4.29 | 4.57 | 3.92 | 3.98 | 3.98 | -3.63% | 2,856,856 |
| Jul 8, 2025 | 4.79 | 5.18 | 3.35 | 4.13 | 4.13 | -3.50% | 7,978,605 |
| Jul 7, 2025 | 3.46 | 4.39 | 3.23 | 4.28 | 4.28 | 25.88% | 7,238,372 |
| Jul 3, 2025 | 3.24 | 3.75 | 3.20 | 3.40 | 3.40 | 7.26% | 2,303,947 |
| Jul 2, 2025 | 3.39 | 3.39 | 3.01 | 3.17 | 3.17 | -7.31% | 2,950,070 |
| Jul 1, 2025 | 3.25 | 3.73 | 3.01 | 3.42 | 3.42 | 15.54% | 11,050,879 |
| Jun 30, 2025 | 2.35 | 3.20 | 2.25 | 2.96 | 2.96 | 28.14% | 10,683,488 |
| Jun 27, 2025 | 2.08 | 2.62 | 2.01 | 2.31 | 2.31 | 13.79% | 7,989,891 |
| Jun 26, 2025 | 1.86 | 2.03 | 1.79 | 2.03 | 2.03 | 7.98% | 879,231 |
| Jun 25, 2025 | 1.94 | 2.00 | 1.85 | 1.88 | 1.88 | -4.57% | 951,377 |
| Jun 24, 2025 | 1.97 | 2.05 | 1.91 | 1.97 | 1.97 | -0.51% | 1,275,271 |
| Jun 23, 2025 | 2.08 | 2.14 | 1.94 | 1.98 | 1.98 | -5.26% | 1,032,958 |
| Jun 20, 2025 | 1.94 | 2.30 | 1.92 | 2.09 | 2.09 | 10.58% | 2,942,578 |
| Jun 18, 2025 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | -1.05% | 933,333 |
| Jun 17, 2025 | 1.94 | 2.24 | 1.84 | 1.91 | 1.91 | -2.55% | 1,969,154 |
| Jun 16, 2025 | 2.16 | 2.19 | 1.93 | 1.96 | 1.96 | -7.11% | 1,061,097 |
| Jun 13, 2025 | 2.17 | 2.25 | 2.02 | 2.11 | 2.11 | -9.05% | 870,544 |
| Jun 12, 2025 | 2.60 | 2.79 | 2.26 | 2.32 | 2.32 | -9.38% | 2,474,011 |
| Jun 11, 2025 | 2.53 | 2.75 | 2.34 | 2.56 | 2.56 | 1.19% | 1,366,583 |
| Jun 10, 2025 | 2.73 | 2.80 | 2.48 | 2.53 | 2.53 | -8.33% | 1,138,720 |
| Jun 9, 2025 | 3.34 | 3.34 | 2.70 | 2.76 | 2.76 | -18.34% | 2,401,351 |
| Jun 6, 2025 | 3.75 | 3.77 | 3.25 | 3.38 | 3.38 | -8.65% | 1,023,799 |
| Jun 5, 2025 | 3.93 | 3.94 | 3.61 | 3.70 | 3.70 | -8.19% | 951,580 |
| Jun 4, 2025 | 4.04 | 4.32 | 3.85 | 4.03 | 4.03 | -2.18% | 1,816,503 |