Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA
· Real-Time Price · USD
3.22
-0.47 (-12.74%)
At close: Aug 15, 2025, 12:47 PM
SYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.54 | 3.85 | 3.41 | 3.69 | 3.69 | 2.50% | 881,210 |
| 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% | 411,600 |
| 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% | 407,600 |
| Aug 4, 2025 | 3.68 | 3.98 | 3.50 | 3.96 | 3.96 | 6.17% | 984,600 |
| 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% | 449,000 |
| 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% | 931,800 |
| Jul 22, 2025 | 4.19 | 4.29 | 4.08 | 4.24 | 4.24 | 1.92% | 761,300 |
| 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% | 1,052,200 |