Siyata Mobile Inc (SYTA) Historical Stock Data
2.14 ↑0.16 (8.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYTA is down -3.49% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 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 |
| 2025-03-06 | 2.64 | 2.41 | ↓$0.23 (-8.71%) | 2.35 | 2.71 | 200.02K |
| 2025-03-05 | 2.75 | 2.65 | ↓$0.10 (-3.64%) | 2.62 | 2.86 | 157.62K |
| 2025-03-04 | 2.86 | 2.66 | ↓$0.20 (-6.99%) | 2.66 | 3.17 | 302.26K |
| 2025-03-03 | 2.68 | 2.87 | ↑$0.19 (7.09%) | 2.67 | 3.38 | 672.24K |
| 2025-02-28 | 3.01 | 2.75 | ↓$0.26 (-8.64%) | 2.65 | 3.13 | 469.55K |
| 2025-02-27 | 3.23 | 2.98 | ↓$0.25 (-7.74%) | 2.82 | 3.41 | 1.08M |
| 2025-02-26 | 6.99 | 4.17 | ↓$2.82 (-40.34%) | 3.73 | 6.99 | 23.31M |
| 2025-02-25 | 3.71 | 3.50 | ↓$0.21 (-5.66%) | 3.20 | 3.76 | 3.48M |
| 2025-02-24 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.20 | 3.49 | 224.43K |
| 2025-02-21 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.08 | 4.00 | 701.42K |
| 2025-02-20 | 3.19 | 3.28 | ↑$0.09 (2.82%) | 3.04 | 3.44 | 107.10K |
| 2025-02-19 | 3.40 | 3.19 | ↓$0.21 (-6.18%) | 3.19 | 3.43 | 162.12K |
| 2025-02-18 | 3.65 | 3.42 | ↓$0.23 (-6.30%) | 3.17 | 3.74 | 116.68K |
Create an account or log in to view more rows.
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading.
$SYTA bear trap?
$SYTA It's coming
load 'em up.
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading.
$SYTA cup and handle!
$SYTA so tired of this pos let's fly already