Siyata Mobile Inc. (SYTA)
5.71
0.80 (16.29%)
At close: Jan 28, 2025, 1:47 PM
SYTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.76 | 5.92 | 4.76 | 4.91 | -0.90 | -15.49% | 133,115 |
| Jan 24, 2025 | 5.70 | 5.97 | 5.66 | 5.81 | 0.02 | 0.35% | 38,773 |
| Jan 23, 2025 | 5.67 | 6.01 | 5.50 | 5.79 | 0.15 | 2.66% | 43,135 |
| Jan 22, 2025 | 6.31 | 6.38 | 5.60 | 5.64 | -0.43 | -7.08% | 90,875 |
| Jan 21, 2025 | 6.96 | 7.40 | 5.99 | 6.07 | -0.75 | -11.00% | 149,505 |
| Jan 17, 2025 | 7.02 | 7.34 | 6.71 | 6.82 | -0.20 | -2.85% | 73,200 |
| Jan 16, 2025 | 6.86 | 7.19 | 6.80 | 7.02 | 0.17 | 2.48% | 32,984 |
| Jan 15, 2025 | 6.41 | 7.59 | 6.41 | 6.85 | 0.37 | 5.71% | 144,396 |
| Jan 14, 2025 | 6.67 | 6.89 | 6.25 | 6.48 | -0.30 | -4.42% | 63,848 |
| Jan 13, 2025 | 7.40 | 7.64 | 6.49 | 6.78 | -0.64 | -8.63% | 163,611 |
| Jan 10, 2025 | 7.20 | 7.86 | 7.02 | 7.42 | -1.31 | -15.01% | 156,569 |
| Jan 8, 2025 | 8.30 | 8.83 | 7.21 | 8.73 | -0.05 | -0.57% | 497,721 |
| Jan 7, 2025 | 6.95 | 9.85 | 6.90 | 8.78 | 1.90 | 27.62% | 804,500 |
| Jan 6, 2025 | 6.25 | 7.25 | 6.25 | 6.88 | 0.09 | 1.33% | 176,409 |
| Jan 3, 2025 | 5.88 | 6.89 | 5.81 | 6.79 | 0.84 | 14.12% | 524,392 |
| Jan 2, 2025 | 6.00 | 6.30 | 5.70 | 5.95 | -0.13 | -2.14% | 173,037 |
| Dec 31, 2024 | 6.09 | 6.27 | 5.69 | 6.08 | 0.16 | 2.70% | 131,400 |
| Dec 30, 2024 | 6.06 | 6.41 | 5.75 | 5.92 | -0.83 | -12.30% | 173,232 |
| Dec 27, 2024 | 4.98 | 7.07 | 4.82 | 6.75 | -45.25 | -87.02% | 744,524 |
| Dec 26, 2024 | 51.98 | 53.80 | 45.00 | 52.00 | 46.82 | 903.86% | 163,740 |
| Dec 24, 2024 | 6.40 | 6.70 | 5.04 | 5.18 | -2.31 | -30.84% | 263,180 |
| Dec 23, 2024 | 7.00 | 8.35 | 6.60 | 7.49 | 0.64 | 9.34% | 345,530 |
| Dec 20, 2024 | 6.90 | 7.17 | 6.60 | 6.85 | -0.15 | -2.14% | 70,534 |
| Dec 19, 2024 | 7.44 | 7.59 | 6.65 | 7.00 | -0.44 | -5.91% | 77,730 |
| Dec 18, 2024 | 6.80 | 7.74 | 6.70 | 7.44 | 0.74 | 11.04% | 62,713 |
| Dec 17, 2024 | 7.21 | 7.50 | 6.20 | 6.70 | -0.77 | -10.31% | 136,624 |
| Dec 16, 2024 | 8.22 | 8.50 | 7.13 | 7.47 | -1.13 | -13.14% | 177,310 |
| Dec 13, 2024 | 7.92 | 9.20 | 7.91 | 8.60 | 0.40 | 4.88% | 179,711 |
| Dec 12, 2024 | 9.10 | 9.35 | 7.80 | 8.20 | 0.72 | 9.63% | 2,926,720 |
| Dec 11, 2024 | 7.18 | 7.50 | 7.00 | 7.48 | 0.08 | 1.08% | 17,450 |
| Dec 10, 2024 | 7.50 | 7.80 | 7.00 | 7.40 | -0.13 | -1.73% | 23,380 |
| Dec 9, 2024 | 6.50 | 8.42 | 6.50 | 7.53 | 1.03 | 15.85% | 85,720 |
| Dec 6, 2024 | 6.71 | 6.95 | 6.50 | 6.50 | -0.36 | -5.25% | 23,610 |
| Dec 5, 2024 | 7.37 | 7.57 | 6.40 | 6.86 | -0.45 | -6.16% | 32,272 |
| Dec 4, 2024 | 7.76 | 7.80 | 7.20 | 7.31 | -0.26 | -3.43% | 22,763 |
| Dec 3, 2024 | 8.25 | 8.40 | 7.33 | 7.57 | -0.68 | -8.24% | 37,723 |
| Dec 2, 2024 | 8.80 | 8.99 | 8.01 | 8.25 | -0.28 | -3.28% | 29,920 |
| Nov 29, 2024 | 8.84 | 9.40 | 8.16 | 8.53 | -0.33 | -3.72% | 39,083 |
| Nov 27, 2024 | 8.72 | 9.30 | 8.70 | 8.86 | 0.11 | 1.26% | 21,307 |
| Nov 26, 2024 | 9.20 | 9.50 | 8.70 | 8.75 | -0.55 | -5.91% | 47,730 |
| Nov 25, 2024 | 9.90 | 9.98 | 8.81 | 9.30 | -0.50 | -5.10% | 50,284 |
| Nov 22, 2024 | 10.50 | 10.50 | 9.53 | 9.80 | -0.70 | -6.67% | 41,124 |
| Nov 21, 2024 | 10.40 | 10.80 | 10.00 | 10.50 | -0.10 | -0.94% | 57,750 |
| Nov 20, 2024 | 10.30 | 11.09 | 10.00 | 10.60 | 0.20 | 1.92% | 46,790 |
| Nov 19, 2024 | 10.60 | 10.80 | 10.10 | 10.40 | 0.00 | 0.00% | 45,801 |
| Nov 18, 2024 | 10.50 | 11.11 | 10.00 | 10.40 | -2.30 | -18.11% | 123,471 |
| Nov 15, 2024 | 15.00 | 15.10 | 12.10 | 12.70 | -0.10 | -0.78% | 593,000 |
| Nov 14, 2024 | 12.00 | 13.13 | 11.70 | 12.80 | 0.70 | 5.79% | 342,740 |
| Nov 13, 2024 | 12.50 | 12.70 | 11.90 | 12.10 | -0.20 | -1.63% | 31,780 |
| Nov 12, 2024 | 12.30 | 12.90 | 12.00 | 12.30 | -0.40 | -3.15% | 26,127 |