Siyata Mobile Inc. (SYTA)
NASDAQ: SYTA
· Real-Time Price · USD
2.41
0.08 (3.43%)
At close: Sep 08, 2025, 3:59 PM
2.45
1.66%
After-hours: Sep 08, 2025, 05:53 PM EDT
SYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.50 | 2.50 | 2.20 | 2.33 | 2.33 | -10.38% | 745,703 |
| Sep 4, 2025 | 2.76 | 2.76 | 2.50 | 2.60 | 2.60 | -5.11% | 688,522 |
| Sep 3, 2025 | 2.93 | 2.95 | 2.74 | 2.74 | 2.74 | -8.36% | 348,700 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | -2.29% | 298,337 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.94 | 3.06 | 3.06 | 3.38% | 206,100 |
| Aug 28, 2025 | 3.04 | 3.19 | 2.94 | 2.96 | 2.96 | -2.63% | 261,327 |
| Aug 27, 2025 | 2.92 | 3.10 | 2.84 | 3.04 | 3.04 | 4.11% | 298,100 |
| Aug 26, 2025 | 2.96 | 3.05 | 2.91 | 2.92 | 2.92 | -3.63% | 198,340 |
| Aug 25, 2025 | 2.97 | 3.12 | 2.85 | 3.03 | 3.03 | 1.00% | 438,500 |
| Aug 22, 2025 | 2.60 | 3.02 | 2.56 | 3.00 | 3.00 | 11.94% | 696,828 |
| Aug 21, 2025 | 2.71 | 2.78 | 2.50 | 2.68 | 2.68 | -2.90% | 352,629 |
| Aug 20, 2025 | 2.85 | 2.93 | 2.66 | 2.76 | 2.76 | -2.82% | 307,838 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.82 | 2.84 | 2.84 | -7.19% | 546,314 |
| Aug 18, 2025 | 3.23 | 3.24 | 2.86 | 3.06 | 3.06 | -4.97% | 903,208 |
| Aug 15, 2025 | 3.44 | 3.58 | 3.19 | 3.22 | 3.22 | -12.74% | 1,032,600 |
| Aug 14, 2025 | 3.54 | 3.85 | 3.41 | 3.69 | 3.69 | 2.50% | 921,914 |
| 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 |