Siyata Mobile Inc (SYTA) Historical Stock Data
2.91 ↑0.09 (3.38%)
As of April 26, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, SYTA is up 0.05% a day on average. There have been 14 days where Siyata Mobile Inc closed green and 16 days where SYTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.92 | 2.91 | ↓$0.02 (-0.51%) | 2.79 | 3.13 | 29.20K |
| 2024-04-25 | 2.75 | 2.81 | ↑$0.06 (2.18%) | 2.71 | 3.04 | 36.73K |
| 2024-04-24 | 2.96 | 2.85 | ↓$0.11 (-3.72%) | 2.80 | 3.25 | 32.33K |
| 2024-04-23 | 2.83 | 3.04 | ↑$0.21 (7.42%) | 2.80 | 3.30 | 94.94K |
| 2024-04-22 | 2.59 | 2.86 | ↑$0.27 (10.23%) | 2.52 | 2.90 | 49.28K |
| 2024-04-19 | 2.71 | 2.59 | ↓$0.12 (-4.43%) | 2.45 | 2.85 | 35.38K |
| 2024-04-18 | 2.80 | 2.71 | ↓$0.09 (-3.21%) | 2.63 | 2.89 | 33.71K |
| 2024-04-17 | 2.46 | 2.90 | ↑$0.44 (17.89%) | 2.12 | 3.10 | 298.57K |
| 2024-04-16 | 3.12 | 2.46 | ↓$0.66 (-21.15%) | 2.33 | 3.12 | 79.75K |
| 2024-04-15 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.20 | 3.39 | 4.44K |
| 2024-04-12 | 3.25 | 3.39 | ↑$0.14 (4.31%) | 3.22 | 3.46 | 3.79K |
| 2024-04-11 | 3.62 | 3.23 | ↓$0.39 (-10.77%) | 3.23 | 3.67 | 11.95K |
| 2024-04-10 | 3.34 | 3.49 | ↑$0.15 (4.49%) | 3.14 | 3.52 | 13.73K |
| 2024-04-09 | 3.37 | 3.19 | ↓$0.18 (-5.34%) | 3.12 | 3.50 | 9.13K |
| 2024-04-08 | 3.69 | 3.37 | ↓$0.32 (-8.67%) | 3.31 | 3.72 | 18.86K |
| 2024-04-05 | 3.44 | 3.51 | ↑$0.07 (2.04%) | 3.30 | 3.68 | 6.83K |
| 2024-04-04 | 3.65 | 3.28 | ↓$0.37 (-10.14%) | 3.28 | 3.89 | 8.83K |
| 2024-04-03 | 3.20 | 3.52 | ↑$0.32 (10.15%) | 3.20 | 3.69 | 6.74K |
| 2024-04-02 | 4.00 | 3.53 | ↓$0.47 (-11.75%) | 3.40 | 4.00 | 21.26K |
| 2024-04-01 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.58 | 4.20 | 46.56K |
| 2024-03-28 | 3.06 | 3.60 | ↑$0.54 (17.65%) | 3.06 | 3.99 | 82.03K |
| 2024-03-27 | 3.32 | 3.09 | ↓$0.23 (-6.93%) | 3.05 | 3.39 | 8.84K |
| 2024-03-26 | 3.10 | 3.40 | ↑$0.30 (9.68%) | 2.87 | 3.40 | 16.44K |
| 2024-03-25 | 2.86 | 3.00 | ↑$0.14 (4.90%) | 2.86 | 3.13 | 3.84K |
| 2024-03-22 | 3.17 | 3.02 | ↓$0.16 (-4.89%) | 2.97 | 3.19 | 8.94K |
| 2024-03-21 | 2.87 | 3.15 | ↑$0.28 (9.79%) | 2.80 | 3.19 | 31.12K |
| 2024-03-20 | 2.85 | 2.86 | ↑$0.01 (0.35%) | 2.81 | 3.01 | 23.96K |
| 2024-03-19 | 3.02 | 2.90 | ↓$0.12 (-3.97%) | 2.90 | 3.19 | 13.80K |
| 2024-03-18 | 3.05 | 3.02 | ↓$0.03 (-0.92%) | 3.02 | 3.18 | 10.92K |
| 2024-03-15 | 3.14 | 3.04 | ↓$0.10 (-3.18%) | 3.04 | 3.28 | 1.63K |
Create an account or log in to view more rows.
$SYTA Nope
$SYTA wow. The volume is so low today. Unreal
$SYTA has just been halted from trading due to volatility.
$SYTA beauty. Bag secured
$SYTA Algorithms are playing games
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading due to volatility.
$SYTA Somethings happening Monday.
$SYTA has just been halted from trading.
$SYTA has just been halted from trading due to volatility.