Siyata Mobile Inc (SYTA) Historical Stock Data
0.41 ↓0.06 (-11.97%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SYTA is down -4.57% a day on average. There have been 9 days where Siyata Mobile Inc closed green and 21 days where SYTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.49 | 0.41 | ↓$0.08 (-15.92%) | 0.38 | 0.52 | 15.69M |
| 2024-07-25 | 0.45 | 0.47 | ↑$0.02 (4.09%) | 0.42 | 0.48 | 1.63M |
| 2024-07-24 | 0.48 | 0.48 | ↓$0.01 (-1.04%) | 0.41 | 0.49 | 5.01M |
| 2024-07-23 | 0.50 | 0.43 | ↓$0.07 (-14.19%) | 0.41 | 0.50 | 2.92M |
| 2024-07-22 | 0.66 | 0.50 | ↓$0.16 (-23.96%) | 0.50 | 0.68 | 8.63M |
| 2024-07-19 | 0.66 | 0.58 | ↓$0.08 (-12.42%) | 0.55 | 0.69 | 3.20M |
| 2024-07-18 | 0.87 | 0.68 | ↓$0.19 (-21.82%) | 0.65 | 0.91 | 46.06M |
| 2024-07-17 | 0.72 | 0.68 | ↓$0.04 (-4.96%) | 0.63 | 0.74 | 408.64K |
| 2024-07-16 | 0.72 | 0.72 | ↑$0.00 (0.50%) | 0.70 | 0.73 | 189.64K |
| 2024-07-15 | 0.77 | 0.73 | ↓$0.04 (-5.05%) | 0.70 | 0.77 | 143.53K |
| 2024-07-12 | 0.77 | 0.76 | ↓$0.01 (-1.04%) | 0.72 | 0.79 | 169.84K |
| 2024-07-11 | 0.77 | 0.77 | ↑$0.00 (0.00%) | 0.76 | 0.79 | 269.72K |
| 2024-07-10 | 0.73 | 0.75 | ↑$0.02 (3.13%) | 0.72 | 0.78 | 494.61K |
| 2024-07-09 | 0.69 | 0.72 | ↑$0.03 (3.88%) | 0.69 | 0.73 | 217.67K |
| 2024-07-08 | 0.67 | 0.73 | ↑$0.06 (9.21%) | 0.65 | 0.73 | 893.26K |
| 2024-07-05 | 0.63 | 0.67 | ↑$0.04 (6.03%) | 0.63 | 0.70 | 356.57K |
| 2024-07-03 | 0.66 | 0.64 | ↓$0.02 (-2.58%) | 0.62 | 0.70 | 670.23K |
| 2024-07-02 | 0.84 | 0.69 | ↓$0.15 (-18.21%) | 0.62 | 0.85 | 13.30M |
| 2024-07-01 | 0.78 | 0.74 | ↓$0.04 (-5.39%) | 0.71 | 0.81 | 234.44K |
| 2024-06-28 | 0.82 | 0.80 | ↓$0.02 (-2.44%) | 0.78 | 0.83 | 231.39K |
| 2024-06-27 | 0.81 | 0.79 | ↓$0.02 (-2.08%) | 0.75 | 0.83 | 1.04M |
| 2024-06-26 | 1.08 | 0.97 | ↓$0.11 (-10.18%) | 0.95 | 1.08 | 266.55K |
| 2024-06-25 | 1.14 | 1.09 | ↓$0.05 (-4.82%) | 1.03 | 1.14 | 230.56K |
| 2024-06-24 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.12 | 1.19 | 183.17K |
| 2024-06-21 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.11 | 1.24 | 236.37K |
| 2024-06-20 | 1.34 | 1.21 | ↓$0.13 (-9.70%) | 1.17 | 1.34 | 333.75K |
| 2024-06-18 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.30 | 1.39 | 151.97K |
| 2024-06-17 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.32 | 1.39 | 196.42K |
| 2024-06-14 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.38 | 1.44 | 157.15K |
| 2024-06-13 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.33 | 1.42 | 230.50K |
Create an account or log in to view more rows.
$SYTA dont be a POS today
$SYTA 50% chance this will go up or down. I am a professional guys.
$SYTA watch this fly!!!!
$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.