Siyata Mobile Inc. (SYTAW)
NASDAQ: SYTAW · Real-Time Price · USD · Warrants
0.1449
-0.0123 (-7.83%)
Jul 17, 2025, 4:00 PM - Market closed
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.17 | 0.17 | 0.11 | 0.14 | 0.14 | -7.83% | 50,436 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | 3.56% | 55,486 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.06% | 32,945 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 10.48% | 71,770 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -8.78% | 46,755 |
| Jul 10, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | -7.29% | 74,948 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -12.64% | 68,568 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.13 | 0.19 | 0.19 | 5.50% | 173,088 |
| Jul 7, 2025 | 0.16 | 0.20 | 0.14 | 0.18 | 0.18 | 19.92% | 123,162 |
| Jul 3, 2025 | 0.17 | 0.23 | 0.13 | 0.15 | 0.15 | -11.39% | 79,014 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.10 | 0.17 | 0.17 | -15.30% | 83,480 |
| Jul 1, 2025 | 0.18 | 0.25 | 0.17 | 0.20 | 0.20 | 14.29% | 138,419 |
| Jun 30, 2025 | 0.13 | 0.23 | 0.10 | 0.18 | 0.18 | 40.22% | 167,104 |
| Jun 27, 2025 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | -0.35% | 47,029 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.00% | 20,337 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.82% | 5,037 |
| Jun 24, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.21% | 2,050 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.53% | 13,272 |
| Jun 20, 2025 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | 6.99% | 31,588 |
| Jun 18, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -1.20% | 9,535 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.62% | 10,843 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.80% | 10,689 |
| Jun 13, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -8.24% | 22,068 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.43% | 25,866 |
| Jun 11, 2025 | 0.18 | 0.20 | 0.13 | 0.17 | 0.17 | 19.30% | 27,843 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -8.45% | 28,172 |
| Jun 9, 2025 | 0.15 | 0.22 | 0.14 | 0.16 | 0.16 | 2.72% | 71,069 |
| Jun 6, 2025 | 0.19 | 0.20 | 0.15 | 0.15 | 0.15 | -18.86% | 32,706 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.13 | 0.19 | 0.19 | -26.15% | 100,791 |
| Jun 4, 2025 | 0.27 | 0.40 | 0.23 | 0.25 | 0.25 | -0.63% | 50,139 |
| Jun 3, 2025 | 0.25 | 0.29 | 0.23 | 0.25 | 0.25 | 17.95% | 26,248 |
| Jun 2, 2025 | 0.22 | 0.29 | 0.22 | 0.22 | 0.22 | 7.45% | 23,871 |
| May 30, 2025 | 0.24 | 0.28 | 0.20 | 0.20 | 0.20 | -16.83% | 59,330 |
| May 29, 2025 | 0.30 | 0.31 | 0.24 | 0.24 | 0.24 | -14.98% | 55,974 |
| May 28, 2025 | 0.27 | 0.34 | 0.26 | 0.28 | 0.28 | -7.36% | 58,668 |
| May 27, 2025 | 0.41 | 0.43 | 0.30 | 0.31 | 0.31 | -25.92% | 83,774 |
| May 23, 2025 | 0.44 | 0.62 | 0.36 | 0.41 | 0.41 | -6.27% | 228,023 |
| May 22, 2025 | 0.25 | 0.72 | 0.25 | 0.44 | 0.44 | 76.00% | 885,606 |
| May 21, 2025 | 0.36 | 0.48 | 0.21 | 0.25 | 0.25 | -53.69% | 306,581 |
| May 20, 2025 | 0.17 | 1.18 | 0.15 | 0.54 | 0.54 | 406.14% | 1,960,718 |
| May 19, 2025 | 0.09 | 0.12 | 0.07 | 0.11 | 0.11 | 13.10% | 157,521 |
| May 16, 2025 | 0.08 | 0.10 | 0.06 | 0.09 | 0.09 | 36.67% | 132,101 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 31.68% | 1,606 |
| May 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.34% | 2,762 |
| May 13, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -18.01% | 20,625 |
| May 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 17.30% | 81,103 |
| May 9, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | 29.25% | 94,307 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.43% | 595 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.82% | 186 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |