Siyata Mobile, Inc. - Common Shares (SYTA)
1.1700
-0.0900 (-7.14%)
NASDAQ · Last Trade: Apr 21st, 11:41 PM EDT
Historical Prices For Siyata Mobile, Inc. - Common Shares (SYTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 1.22 | 1.30 | 1.16 | 1.17 | 263,776 | 1.17 |
| 4/17/2025 | 1.31 | 1.32 | 1.24 | 1.26 | 208,506 | 1.26 |
| 4/16/2025 | 1.37 | 1.38 | 1.30 | 1.31 | 180,811 | 1.31 |
| 4/15/2025 | 1.66 | 1.67 | 1.32 | 1.37 | 447,976 | 1.37 |
| 4/14/2025 | 1.70 | 1.73 | 1.65 | 1.68 | 154,916 | 1.68 |
| 4/11/2025 | 1.73 | 1.78 | 1.63 | 1.71 | 120,431 | 1.71 |
| 4/10/2025 | 1.76 | 1.79 | 1.68 | 1.71 | 154,676 | 1.71 |
| 4/09/2025 | 1.72 | 1.84 | 1.66 | 1.79 | 161,412 | 1.79 |
| 4/08/2025 | 1.81 | 1.86 | 1.66 | 1.76 | 250,591 | 1.76 |
| 4/07/2025 | 1.80 | 1.80 | 1.55 | 1.61 | 312,620 | 1.61 |
| 4/04/2025 | 2.07 | 2.09 | 1.76 | 1.91 | 250,357 | 1.91 |
| 4/03/2025 | 2.35 | 2.35 | 1.99 | 2.08 | 305,787 | 2.08 |
| 4/02/2025 | 2.24 | 2.48 | 2.24 | 2.39 | 854,940 | 2.39 |
| 4/01/2025 | 2.02 | 2.13 | 1.99 | 2.12 | 173,487 | 2.12 |
| 3/31/2025 | 1.90 | 2.24 | 1.88 | 2.14 | 288,316 | 2.14 |
| 3/28/2025 | 1.97 | 2.13 | 1.95 | 1.98 | 359,389 | 1.98 |
| 3/27/2025 | 2.20 | 2.20 | 2.10 | 2.15 | 257,236 | 2.15 |
| 3/26/2025 | 2.02 | 2.36 | 2.02 | 2.17 | 546,750 | 2.17 |
| 3/25/2025 | 2.52 | 3.67 | 2.02 | 2.02 | 8,830,435 | 2.02 |
| 3/24/2025 | 2.19 | 2.45 | 2.16 | 2.32 | 278,869 | 2.32 |
| 3/21/2025 | 2.03 | 2.25 | 2.02 | 2.12 | 285,991 | 2.12 |
| 3/20/2025 | 2.03 | 2.10 | 2.02 | 2.08 | 133,764 | 2.08 |
| 3/19/2025 | 2.09 | 2.10 | 1.98 | 2.03 | 98,189 | 2.03 |
| 3/18/2025 | 2.25 | 2.25 | 2.00 | 2.08 | 191,174 | 2.08 |
| 3/17/2025 | 2.02 | 2.25 | 1.97 | 2.20 | 227,553 | 2.20 |
| 3/14/2025 | 2.17 | 2.20 | 1.82 | 2.00 | 1,115,661 | 2.00 |
| 3/13/2025 | 2.19 | 2.35 | 2.09 | 2.09 | 172,482 | 2.09 |
| 3/12/2025 | 2.24 | 2.27 | 2.01 | 2.16 | 276,073 | 2.16 |
| 3/11/2025 | 2.44 | 2.53 | 2.10 | 2.17 | 303,115 | 2.17 |
| 3/10/2025 | 2.26 | 2.39 | 2.10 | 2.34 | 101,666 | 2.34 |
| 3/07/2025 | 2.45 | 2.49 | 2.23 | 2.34 | 132,302 | 2.34 |
| 3/06/2025 | 2.64 | 2.71 | 2.35 | 2.41 | 199,919 | 2.41 |
| 3/05/2025 | 2.75 | 2.86 | 2.62 | 2.65 | 156,543 | 2.65 |
| 3/04/2025 | 2.86 | 3.17 | 2.66 | 2.66 | 301,395 | 2.66 |
| 3/03/2025 | 2.68 | 3.38 | 2.67 | 2.87 | 669,923 | 2.87 |
| 2/28/2025 | 3.01 | 3.13 | 2.65 | 2.75 | 470,228 | 2.75 |
| 2/27/2025 | 3.23 | 3.41 | 2.82 | 2.98 | 1,079,145 | 2.98 |
| 2/26/2025 | 6.99 | 6.99 | 3.73 | 4.17 | 23,270,731 | 4.17 |
| 2/25/2025 | 3.71 | 3.76 | 3.20 | 3.50 | 3,462,625 | 3.50 |
| 2/24/2025 | 3.33 | 3.49 | 3.20 | 3.34 | 222,934 | 3.34 |
| 2/21/2025 | 3.30 | 4.00 | 3.08 | 3.23 | 702,534 | 3.23 |
| 2/20/2025 | 3.19 | 3.44 | 3.04 | 3.28 | 107,102 | 3.28 |
| 2/19/2025 | 3.40 | 3.43 | 3.19 | 3.19 | 161,760 | 3.19 |
| 2/18/2025 | 3.65 | 3.74 | 3.17 | 3.42 | 116,579 | 3.42 |
| 2/14/2025 | 3.88 | 3.97 | 3.61 | 3.68 | 197,140 | 3.68 |
| 2/13/2025 | 4.11 | 4.23 | 3.70 | 3.78 | 219,775 | 3.78 |
| 2/12/2025 | 4.25 | 4.29 | 4.03 | 4.06 | 98,608 | 4.06 |
| 2/11/2025 | 4.26 | 4.45 | 4.19 | 4.24 | 119,308 | 4.24 |
| 2/10/2025 | 4.65 | 4.74 | 4.00 | 4.15 | 326,985 | 4.15 |
| 2/07/2025 | 4.62 | 4.79 | 4.40 | 4.65 | 162,873 | 4.65 |
| 2/06/2025 | 4.95 | 4.95 | 4.40 | 4.63 | 174,551 | 4.63 |
| 2/05/2025 | 4.97 | 5.10 | 4.60 | 4.73 | 125,212 | 4.73 |
| 2/04/2025 | 4.93 | 5.40 | 4.75 | 4.97 | 225,906 | 4.97 |
| 2/03/2025 | 4.81 | 4.97 | 4.49 | 4.65 | 244,555 | 4.65 |
| 1/31/2025 | 5.84 | 5.84 | 5.02 | 5.13 | 301,351 | 5.13 |
| 1/30/2025 | 6.15 | 6.24 | 5.61 | 5.99 | 273,753 | 5.99 |
| 1/29/2025 | 5.47 | 6.89 | 5.31 | 6.15 | 713,308 | 6.15 |
| 1/28/2025 | 5.22 | 6.36 | 5.05 | 5.14 | 341,832 | 5.14 |
| 1/27/2025 | 5.76 | 5.92 | 4.76 | 4.91 | 133,880 | 4.91 |
| 1/24/2025 | 5.70 | 5.97 | 5.66 | 5.81 | 38,773 | 5.81 |
| 1/23/2025 | 5.67 | 6.01 | 5.50 | 5.79 | 42,798 | 5.79 |
| 1/22/2025 | 6.31 | 6.38 | 5.60 | 5.64 | 90,717 | 5.64 |