Siyata Mobile Inc (SYTA) Historical Stock Data

1.26 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SYTA is down -2.25% a day on average. There have been 11 days where Siyata Mobile Inc closed green and 19 days where SYTA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	1.31	1.26	↓$0.05 (-3.82%)	1.24	1.32	208.50K
2025-04-16	1.37	1.31	↓$0.06 (-4.38%)	1.30	1.38	181.81K
2025-04-15	1.66	1.37	↓$0.29 (-17.47%)	1.32	1.67	456.25K
2025-04-14	1.70	1.68	↓$0.02 (-1.18%)	1.65	1.73	154.92K
2025-04-11	1.73	1.71	↓$0.02 (-1.16%)	1.63	1.78	117.50K
2025-04-10	1.76	1.71	↓$0.05 (-2.84%)	1.68	1.79	155.21K
2025-04-09	1.72	1.79	↑$0.07 (4.07%)	1.66	1.84	167.58K
2025-04-08	1.81	1.76	↓$0.05 (-2.76%)	1.66	1.86	251.19K
2025-04-07	1.80	1.61	↓$0.19 (-10.56%)	1.55	1.85	312.62K
2025-04-04	2.07	1.88	↓$0.19 (-9.18%)	1.76	2.09	247.23K
2025-04-03	2.35	2.08	↓$0.27 (-11.49%)	1.99	2.35	305.86K
2025-04-02	2.24	2.39	↑$0.15 (6.70%)	2.24	2.48	858.99K
2025-04-01	2.02	2.12	↑$0.10 (4.95%)	1.99	2.13	174.64K
2025-03-31	1.90	2.14	↑$0.24 (12.63%)	1.88	2.24	288.32K
2025-03-28	1.97	1.98	↑$0.01 (0.51%)	1.95	2.14	359.28K
2025-03-27	2.20	2.15	↓$0.05 (-2.27%)	2.10	2.20	257.24K
2025-03-26	2.02	2.17	↑$0.15 (7.43%)	2.02	2.36	546.75K
2025-03-25	2.52	2.02	↓$0.50 (-19.84%)	2.02	3.67	8.83M
2025-03-24	2.19	2.32	↑$0.13 (5.94%)	2.16	2.45	279.64K
2025-03-21	2.03	2.12	↑$0.09 (4.43%)	2.02	2.25	285.69K
2025-03-20	2.03	2.08	↑$0.05 (2.22%)	2.02	2.10	134.89K
2025-03-19	2.09	2.03	↓$0.06 (-2.87%)	1.98	2.10	98.16K
2025-03-18	2.25	2.08	↓$0.17 (-7.56%)	2.00	2.25	191.09K
2025-03-17	2.02	2.20	↑$0.18 (8.91%)	1.97	2.25	227.55K
2025-03-14	2.17	2.00	↓$0.17 (-7.83%)	1.82	2.20	1.12M
2025-03-13	2.19	2.09	↓$0.10 (-4.57%)	2.09	2.35	172.48K
2025-03-12	2.24	2.16	↓$0.08 (-3.57%)	2.01	2.27	276.99K
2025-03-11	2.44	2.17	↓$0.27 (-11.07%)	2.10	2.53	303.24K
2025-03-10	2.26	2.34	↑$0.08 (3.54%)	2.10	2.39	101.69K
2025-03-07	2.45	2.34	↓$0.11 (-4.49%)	2.23	2.49	130.65K