Siyata Mobile Inc (SYTA) Historical Stock Data
0.69 ↓0.01 (-2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYTA is down -1.89% a day on average. There have been 10 days where Siyata Mobile Inc closed green and 20 days where SYTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.69 | 0.69 | ↓$0.01 (-0.74%) | 0.66 | 0.72 | 703.82K |
| 2024-12-19 | 0.74 | 0.70 | ↓$0.04 (-5.93%) | 0.67 | 0.76 | 774.07K |
| 2024-12-18 | 0.68 | 0.74 | ↑$0.06 (9.41%) | 0.67 | 0.77 | 623.26K |
| 2024-12-17 | 0.72 | 0.67 | ↓$0.05 (-7.07%) | 0.62 | 0.75 | 1.36M |
| 2024-12-16 | 0.82 | 0.75 | ↓$0.07 (-9.07%) | 0.71 | 0.85 | 1.74M |
| 2024-12-13 | 0.79 | 0.86 | ↑$0.07 (8.57%) | 0.79 | 0.92 | 1.79M |
| 2024-12-12 | 0.91 | 0.82 | ↓$0.09 (-9.89%) | 0.78 | 0.94 | 29.17M |
| 2024-12-11 | 0.72 | 0.75 | ↑$0.03 (4.18%) | 0.70 | 0.75 | 173.63K |
| 2024-12-10 | 0.75 | 0.74 | ↓$0.01 (-1.33%) | 0.70 | 0.78 | 224.55K |
| 2024-12-09 | 0.65 | 0.75 | ↑$0.10 (15.85%) | 0.65 | 0.84 | 856.84K |
| 2024-12-06 | 0.67 | 0.65 | ↓$0.02 (-3.13%) | 0.65 | 0.70 | 235.02K |
| 2024-12-05 | 0.74 | 0.69 | ↓$0.05 (-6.87%) | 0.64 | 0.76 | 319.72K |
| 2024-12-04 | 0.78 | 0.73 | ↓$0.04 (-5.77%) | 0.72 | 0.78 | 215.47K |
| 2024-12-03 | 0.83 | 0.76 | ↓$0.07 (-8.31%) | 0.73 | 0.84 | 376.77K |
| 2024-12-02 | 0.88 | 0.83 | ↓$0.05 (-6.23%) | 0.80 | 0.90 | 298.45K |
| 2024-11-29 | 0.88 | 0.85 | ↓$0.03 (-3.51%) | 0.82 | 0.94 | 390.83K |
| 2024-11-27 | 0.87 | 0.89 | ↑$0.01 (1.64%) | 0.87 | 0.93 | 213.08K |
| 2024-11-26 | 0.92 | 0.88 | ↓$0.04 (-4.86%) | 0.87 | 0.95 | 473.92K |
| 2024-11-25 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.88 | 1.00 | 500.15K |
| 2024-11-22 | 1.05 | 0.98 | ↓$0.07 (-6.67%) | 0.95 | 1.05 | 410.94K |
| 2024-11-21 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.08 | 577.47K |
| 2024-11-20 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.00 | 1.11 | 466.74K |
| 2024-11-19 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.08 | 458K |
| 2024-11-18 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.00 | 1.11 | 1.23M |
| 2024-11-15 | 1.50 | 1.27 | ↓$0.23 (-15.33%) | 1.21 | 1.51 | 5.91M |
| 2024-11-14 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.17 | 1.31 | 3.16M |
| 2024-11-13 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.27 | 317.80K |
| 2024-11-12 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.20 | 1.29 | 260.87K |
| 2024-11-11 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.15 | 1.28 | 495.88K |
| 2024-11-08 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.15 | 1.23 | 185.87K |
Create an account or log in to view more rows.
$SYTA cup and handle!
$SYTA so tired of this pos let's fly already
$SYTA Buy the dip.
$SYTA COME ON!!! Ugh!
$SYTA what time we going green?
$SYTA has just been halted from trading.
$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