Dark

SYTA
Siyata Mobile, Inc.
stock NASDAQ

Inactive

Oct 6, 2025

12.28USD-4.658%(-0.60)619,062

Pre-market

0.00USD-100.000%(-12.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-06	12.6800	12.9600	11.0400	12.2800	-4.658%	619,062	0.000%
2025-10-03	9.2800	15.6800	9.2000	12.8800	+37.607%	7,818,698	-4.658%
2025-10-02	9.1600	9.4800	8.9200	9.3600	+1.299%	65,684	+31.197%
2025-10-01	9.1200	9.5596	9.0800	9.2400	-0.431%	57,533	+32.900%
2025-09-30	9.3600	9.3996	9.0400	9.2800	0.000%	37,589	+32.328%
2025-09-29	9.0400	9.7200	8.9204	9.2800	+3.571%	74,411	+32.328%
2025-09-26	9.5200	9.6000	8.8800	8.9600	-5.485%	78,165	+37.054%
2025-09-25	9.4000	9.6000	9.2000	9.4800	-2.469%	50,573	+29.536%
2025-09-24	9.4000	9.8220	9.3600	9.7200	+1.674%	37,067	+26.337%
2025-09-23	10.0000	10.0800	9.3888	9.5600	-5.159%	90,926	+28.452%
2025-09-22	9.8000	10.0800	9.6400	10.0800	+1.613%	47,436	+21.825%
2025-09-19	10.6000	10.8400	9.8400	9.9200	-7.116%	83,438	+23.790%
2025-09-18	10.2400	10.8000	10.2268	10.6800	+3.089%	78,963	+14.981%
2025-09-17	9.6000	10.5600	9.5200	10.3600	+7.469%	127,763	+18.533%
2025-09-16	9.9600	10.0988	9.4000	9.6400	-3.213%	42,674	+27.386%
2025-09-15	9.9600	10.2320	9.6852	9.9600	-0.797%	65,900	+23.293%
2025-09-12	11.1200	11.1200	9.9200	10.0400	-6.691%	83,861	+22.311%
2025-09-11	9.9200	10.7600	9.9200	10.7600	+8.468%	101,977	+14.126%
2025-09-10	10.4400	10.7904	9.6800	9.9200	-6.767%	50,811	+23.790%
2025-09-09	10.0400	10.6800	9.8940	10.6400	+10.373%	88,352	+15.414%
2025-09-08	9.3600	9.8000	9.1200	9.6400	+3.433%	63,715	+27.386%
2025-09-05	10.0000	10.0000	8.8132	9.3200	-10.385%	186,426	+31.760%
2025-09-04	11.0400	11.0400	10.0000	10.4000	-5.109%	172,131	+18.077%
2025-09-03	11.7200	11.8000	10.9600	10.9600	-8.361%	87,164	+12.044%
2025-09-02	11.9600	11.9600	11.4016	11.9600	-2.288%	74,584	+2.676%
2025-08-29	12.4000	12.4000	11.7400	12.2400	+3.378%	51,519	+0.327%
2025-08-28	12.1600	12.7672	11.7600	11.8400	-2.632%	65,332	+3.716%
2025-08-27	11.6800	12.4000	11.3600	12.1600	+4.110%	74,517	+0.987%
2025-08-26	11.8400	12.1800	11.6400	11.6800	-3.630%	49,585	+5.137%
2025-08-25	11.8800	12.4800	11.4000	12.1200	+1.000%	109,618	+1.320%
2025-08-22	10.4000	12.0800	10.2400	12.0000	+11.940%	174,207	+2.333%
2025-08-21	10.8400	11.1200	10.0004	10.7200	-2.899%	88,157	+14.552%
2025-08-20	11.4000	11.7200	10.6400	11.0400	-2.817%	76,960	+11.232%
2025-08-19	11.8400	12.0000	11.2804	11.3600	-7.190%	136,579	+8.099%
2025-08-18	12.9200	12.9552	11.4400	12.2400	-4.969%	225,802	+0.327%
2025-08-15	13.7600	14.3148	12.7600	12.8800	-12.737%	258,145	-4.658%
2025-08-14	14.1600	15.3960	13.6404	14.7600	+2.500%	230,479	-16.802%
2025-08-13	13.3600	14.5600	13.0404	14.4000	+8.434%	131,353	-14.722%
2025-08-12	13.1200	13.5956	12.9000	13.2800	-0.599%	103,426	-7.530%
2025-08-11	14.0400	14.3332	12.9800	13.3600	-2.907%	162,352	-8.084%
2025-08-08	13.8400	14.0000	13.4400	13.7600	-1.714%	102,900	-10.756%
2025-08-07	14.5200	14.6000	13.9200	14.0000	-5.660%	98,805	-12.286%
2025-08-06	14.8400	14.9600	14.1200	14.8400	-1.592%	153,282	-17.251%
2025-08-05	15.2400	15.7000	14.8000	15.0800	-4.798%	101,893	-18.568%
2025-08-04	14.7200	15.9200	14.0040	15.8400	+6.166%	246,139	-22.475%
2025-08-01	14.2800	15.3600	12.8800	14.9200	+13.030%	462,628	-17.694%
2025-07-31	13.0000	13.5856	12.8000	13.2000	+2.167%	218,329	-6.970%
2025-07-30	13.6400	13.8000	12.8400	12.9200	-3.293%	136,631	-4.954%
2025-07-29	13.7600	13.7600	13.0000	13.3600	-2.907%	112,245	-8.084%
2025-07-28	14.8000	15.0000	12.6004	13.7600	-8.267%	367,752	-10.756%
2025-07-25	15.4000	15.4000	13.8400	15.0000	-2.597%	207,533	-18.133%
2025-07-24	15.6400	16.4764	15.2400	15.4000	-4.229%	196,554	-20.260%
2025-07-23	17.0400	17.0412	15.8404	16.0800	-5.189%	232,940	-23.632%
2025-07-22	16.7600	17.1544	16.3200	16.9600	+1.923%	190,319	-27.594%
2025-07-21	17.7000	18.2396	16.3200	16.6400	-6.517%	334,103	-26.202%
2025-07-18	17.1600	18.0000	16.6000	17.8000	+1.831%	263,046	-31.011%
2025-07-17	18.2400	18.4000	16.8000	17.4800	-6.022%	346,039	-29.748%
2025-07-16	15.5600	19.4000	14.8804	18.6000	+15.385%	910,528	-33.978%
2025-07-15	16.5600	16.8800	15.6800	16.1200	-3.819%	302,851	-23.821%
2025-07-14	17.3200	18.2000	16.5200	16.7600	-2.558%	410,473	-26.730%
2025-07-11	17.0400	17.5596	16.2800	17.2000	-2.050%	337,368	-28.605%
2025-07-10	16.8000	18.7200	14.8000	17.5600	+10.302%	880,902	-30.068%
2025-07-09	17.1600	18.2800	15.6800	15.9200	-3.632%	714,214	-22.864%
2025-07-08	19.1600	20.7200	13.4000	16.5200	-3.505%	1,994,651	-25.666%
2025-07-07	13.8400	17.5600	12.9200	17.1200	+25.882%	1,809,593	-28.271%
2025-07-03	12.9600	15.0000	12.8000	13.6000	+7.256%	575,987	-9.706%
2025-07-02	13.5600	13.5600	12.0400	12.6800	-7.310%	737,518	-3.155%
2025-07-01	12.9800	14.9200	12.0400	13.6800	+15.541%	2,762,720	-10.234%
2025-06-30	9.4000	12.8000	9.0000	11.8400	+28.139%	2,670,872	+3.716%
2025-06-27	8.3200	10.4800	8.0400	9.2400	+13.793%	1,997,473	+32.900%
2025-06-26	7.4400	8.1200	7.1600	8.1200	+7.979%	219,808	+51.232%
2025-06-25	7.7600	8.0000	7.3800	7.5200	-4.569%	237,844	+63.298%
2025-06-24	7.8800	8.2000	7.6400	7.8800	-0.505%	318,818	+55.838%
2025-06-23	8.3200	8.5600	7.7600	7.9200	-5.263%	258,240	+55.051%
2025-06-20	7.7600	9.2000	7.6800	8.3600	+10.582%	735,645	+46.890%
2025-06-18	7.3200	7.7600	7.3200	7.5600	-1.047%	233,333	+62.434%
2025-06-17	7.7600	8.9600	7.3600	7.6400	-2.551%	492,289	+60.733%
2025-06-16	8.6400	8.7600	7.7200	7.8400	-7.109%	265,274	+56.633%
2025-06-13	8.6800	9.0000	8.0800	8.4400	-9.052%	217,636	+45.498%
2025-06-12	10.4000	11.1600	9.0400	9.2800	-9.375%	618,503	+32.328%
2025-06-11	10.1200	11.0000	9.3600	10.2400	+1.186%	341,646	+19.922%
2025-06-10	10.9200	11.2000	9.9200	10.1200	-8.333%	284,680	+21.344%
2025-06-09	13.3600	13.3600	10.8000	11.0400	-18.343%	600,338	+11.232%
2025-06-06	15.0000	15.0800	13.0000	13.5200	-8.649%	255,950	-9.172%
2025-06-05	15.7200	15.7680	14.4400	14.8000	-8.189%	237,895	-17.027%
2025-06-04	16.1600	17.2800	15.4056	16.1200	-2.184%	454,126	-23.821%
2025-06-03	16.0800	17.6000	15.0400	16.4800	+3.258%	446,656	-25.485%
2025-06-02	15.0400	17.6000	15.0400	15.9600	+4.178%	556,243	-23.058%
2025-05-30	13.3600	17.2800	12.0000	15.3200	+12.647%	1,222,795	-19.843%
2025-05-29	17.0400	18.8400	13.2400	13.6000	-17.073%	1,082,355	-9.706%
2025-05-28	19.2400	20.4000	16.4000	16.4000	-13.319%	990,977	-25.122%
2025-05-27	21.8800	22.8400	16.5200	18.9200	-12.407%	1,880,100	-35.095%
2025-05-23	22.2360	29.0000	21.0000	21.6000	-16.538%	3,048,781	-43.148%
2025-05-22	21.0000	35.4700	19.5600	25.8800	+24.184%	12,931,175	-52.550%
2025-05-21	25.1000	25.1120	17.1200	20.8400	-36.386%	4,867,815	-41.075%
2025-05-20	25.0000	33.7600	22.4800	32.7600	+101.229%	32,166,948	-62.515%
2025-05-19	10.4000	16.8000	10.2400	16.2800	+76.190%	20,475,995	-24.570%
2025-05-16	5.6000	12.8000	5.5600	9.2400	+75.000%	11,063,656	+32.900%
2025-05-15	4.6800	5.8000	4.6800	5.2800	+16.814%	649,339	+132.576%
2025-05-14	4.4000	4.7600	4.4000	4.5200	0.000%	158,932	+171.681%
2025-05-13	5.6800	5.6800	4.5200	4.5200	-19.286%	274,316	+171.681%
2025-05-12	6.4000	6.4800	5.4000	5.6000	-16.168%	857,911	+119.286%
2025-05-09	6.6000	8.0000	5.6400	6.6800	+70.478%	35,742,278	+83.832%
2025-05-08	3.9200	4.0356	3.7600	3.9184	-2.040%	59,411	+213.393%
2025-05-07	4.3600	4.4400	3.7200	4.0000	-2.913%	384,269	+207.000%
2025-05-06	4.3200	4.3600	4.0800	4.1200	-2.830%	27,070	+198.058%
2025-05-05	4.4880	4.5596	4.2000	4.2400	-4.505%	28,451	+189.623%
2025-05-02	4.6400	4.7200	4.4400	4.4400	-5.128%	44,664	+176.577%
2025-05-01	4.4800	4.7200	4.4000	4.6800	+2.632%	56,023	+162.393%
2025-04-30	4.4800	4.6400	4.0000	4.5600	+2.703%	117,266	+169.298%
2025-04-29	4.6000	4.8796	4.4400	4.4400	-1.770%	112,009	+176.577%
2025-04-28	4.8000	5.3200	4.4800	4.5200	-6.612%	163,592	+171.681%
2025-04-25	4.7200	5.0000	4.6400	4.8400	+0.833%	117,106	+153.719%
2025-04-24	4.7200	4.8400	4.5852	4.8000	+0.840%	35,359	+155.833%
2025-04-23	4.8000	5.1156	4.6800	4.7600	-0.833%	43,065	+157.983%
2025-04-22	4.7200	4.8820	4.4064	4.8000	+2.564%	57,145	+155.833%
2025-04-21	4.8800	5.2000	4.6400	4.6800	-7.143%	66,390	+162.393%
2025-04-17	5.2400	5.2800	4.9600	5.0400	-3.817%	52,127	+143.651%
2025-04-16	5.4800	5.5200	5.2056	5.2400	-4.380%	46,967	+134.351%
2025-04-15	6.6400	6.6648	5.2800	5.4800	-18.452%	114,170	+124.088%
2025-04-14	6.8000	6.9200	6.6000	6.7200	-1.754%	38,729	+82.738%
2025-04-11	6.9200	7.1192	6.5200	6.8400	0.000%	30,108	+79.532%
2025-04-10	7.0400	7.1600	6.7264	6.8400	-4.469%	39,062	+79.532%
2025-04-09	6.8800	7.3600	6.6400	7.1600	+1.705%	41,938	+71.508%
2025-04-08	7.2400	7.4396	6.6300	7.0400	+9.317%	62,949	+74.432%
2025-04-07	7.2000	7.4000	6.2000	6.4400	-14.362%	79,563	+90.683%
2025-04-04	8.2800	8.3424	7.0400	7.5200	-9.615%	62,589	+63.298%
2025-04-03	9.4000	9.4000	7.9600	8.3200	-12.971%	76,529	+47.596%
2025-04-02	8.9600	9.9180	8.9600	9.5600	+12.736%	214,764	+28.452%
2025-04-01	8.0800	8.5280	7.9600	8.4800	-0.935%	43,660	+44.811%
2025-03-31	7.6000	8.9600	7.5200	8.5600	+8.081%	72,121	+43.458%
2025-03-28	7.8800	8.5400	7.8080	7.9200	-7.907%	89,847	+55.051%
2025-03-27	8.8000	8.8000	8.4000	8.6000	-0.922%	65,009	+42.791%
2025-03-26	8.0800	9.4400	8.0608	8.6800	+7.426%	137,581	+41.475%
2025-03-25	10.0800	14.6800	8.0800	8.0800	-12.931%	2,209,703	+51.980%
2025-03-24	8.7600	9.8000	8.6400	9.2800	+9.434%	70,123	+32.328%
2025-03-21	8.1200	9.0000	8.0804	8.4800	+2.169%	71,498	+44.811%
2025-03-20	8.1200	8.4000	8.0800	8.3000	+2.217%	33,842	+47.952%
2025-03-19	8.3600	8.4000	7.9200	8.1200	-2.404%	24,592	+51.232%
2025-03-18	9.0000	9.0000	8.0000	8.3200	-5.455%	47,903	+47.596%
2025-03-17	8.0800	9.0000	7.8800	8.8000	+10.000%	57,122	+39.545%
2025-03-14	8.6800	8.8016	7.2816	8.0000	-4.306%	278,915	+53.500%
2025-03-13	8.7600	9.4000	8.3600	8.3600	-3.241%	43,121	+46.890%
2025-03-12	8.9600	9.0720	8.0400	8.6400	-0.461%	69,428	+42.130%
2025-03-11	9.7600	10.1200	8.4032	8.6800	-7.265%	75,888	+41.475%
2025-03-10	9.0400	9.5600	8.4000	9.3600	0.000%	25,462	+31.197%
2025-03-07	9.8000	9.9596	8.9200	9.3600	-2.905%	33,076	+31.197%
2025-03-06	10.5600	10.8400	9.4016	9.6400	-9.057%	50,386	+27.386%
2025-03-05	11.0000	11.4400	10.4804	10.6000	-0.376%	40,275	+15.849%
2025-03-04	11.4400	12.6796	10.6400	10.6400	-7.317%	76,675	+15.414%
2025-03-03	10.7200	13.5180	10.6800	11.4800	+4.364%	168,102	+6.969%
2025-02-28	12.0400	12.5176	10.6004	11.0000	-7.718%	117,557	+11.636%
2025-02-27	12.9200	13.6400	11.2800	11.9200	-28.537%	271,515	+3.020%
2025-02-26	27.9600	27.9600	14.9200	16.6800	+19.143%	5,835,040	-26.379%
2025-02-25	14.8400	15.0400	12.8000	14.0000	+4.790%	869,839	-12.286%
2025-02-24	13.3200	13.9600	12.8000	13.3600	+3.406%	56,134	-8.084%
2025-02-21	13.2000	16.0000	12.3200	12.9200	-1.524%	175,634	-4.954%
2025-02-20	12.7600	13.7555	12.1600	13.1200	+2.821%	26,839	-6.402%
2025-02-19	13.6000	13.7084	12.7600	12.7600	-6.725%	40,588	-3.762%
2025-02-18	14.6000	14.9464	12.6800	13.6800	-7.065%	29,192	-10.234%
2025-02-14	15.5200	15.8800	14.4392	14.7200	-2.646%	49,285	-16.576%
2025-02-13	16.4400	16.9200	14.8000	15.1200	-6.897%	55,306	-18.783%
2025-02-12	17.0000	17.1600	16.1200	16.2400	-4.245%	25,077	-24.384%
2025-02-11	17.0400	17.7824	16.7600	16.9600	+2.169%	29,903	-27.594%
2025-02-10	18.6000	18.9600	16.0000	16.6000	-10.753%	83,834	-26.024%
2025-02-07	18.4800	19.1600	17.6024	18.6000	+0.432%	40,718	-33.978%
2025-02-06	19.8000	19.8000	17.6000	18.5200	-2.114%	43,962	-33.693%
2025-02-05	19.8800	20.4008	18.4000	18.9200	-4.829%	31,411	-35.095%
2025-02-04	19.7200	21.6000	19.0000	19.8800	+6.882%	56,707	-38.229%
2025-02-03	19.2400	19.8800	17.9600	18.6000	-9.357%	61,204	-33.978%
2025-01-31	23.3600	23.3600	20.0800	20.5200	-14.357%	75,338	-40.156%
2025-01-30	24.6000	24.9600	22.4400	23.9600	-2.602%	68,895	-48.748%
2025-01-29	21.8800	27.5600	21.2400	24.6000	+19.650%	178,643	-50.081%
2025-01-28	20.8800	25.4564	20.2000	20.5600	+4.684%	85,591	-40.272%
2025-01-27	23.0400	23.6828	19.0400	19.6400	-15.491%	33,534	-37.475%
2025-01-24	22.8000	23.8800	22.6400	23.2400	+0.345%	9,693	-47.160%
2025-01-23	22.6800	24.0456	22.0000	23.1600	+2.660%	10,784	-46.978%
2025-01-22	25.2400	25.5344	22.4000	22.5600	-7.084%	22,719	-45.567%
2025-01-21	27.8400	29.6000	23.9600	24.2800	-10.997%	37,376	-49.423%
2025-01-17	28.0800	29.3600	26.8400	27.2800	-2.849%	18,296	-54.985%
2025-01-16	27.4400	28.7420	27.2000	28.0800	+2.482%	8,246	-56.268%
2025-01-15	25.6400	30.3428	25.6400	27.4000	+5.710%	36,099	-55.182%
2025-01-14	26.6800	27.5600	25.0000	25.9200	-4.425%	15,962	-52.623%
2025-01-13	29.6000	30.5600	25.9600	27.1200	-8.625%	40,903	-54.720%
2025-01-10	28.8000	31.4400	28.0800	29.6800	-15.006%	39,142	-58.625%
2025-01-08	33.2000	35.3200	28.8404	34.9200	-0.569%	124,430	-64.834%
2025-01-07	27.8000	39.4000	27.6000	35.1200	+27.616%	201,118	-65.034%
2025-01-06	25.0000	28.9928	25.0000	27.5200	+1.325%	44,102	-55.378%
2025-01-03	23.5200	27.5600	23.2400	27.1600	+14.118%	131,098	-54.786%
2025-01-02	24.0000	25.2000	22.8000	23.8000	-2.138%	43,259	-48.403%
2024-12-31	24.3600	25.0600	22.7600	24.3200	+2.703%	32,842	-49.507%
2024-12-30	24.2400	25.6284	23.0004	23.6800	-12.296%	43,308	-48.142%
2024-12-27	19.9200	28.2660	19.2800	27.0000	+29.808%	186,131	-54.519%
2024-12-26	20.7920	21.5200	18.0000	20.8000	+0.425%	41,449	-40.962%
2024-12-24	25.6000	26.7960	20.1560	20.7120	-30.831%	65,795	-40.711%
2024-12-23	28.0000	33.4000	26.4000	29.9440	+9.285%	86,382	-58.990%
2024-12-20	27.6040	28.6720	26.4000	27.4000	-2.129%	17,634	-55.182%
2024-12-19	29.7600	30.3690	26.6160	27.9960	-5.927%	19,431	-56.137%
2024-12-18	27.2000	30.9520	26.8000	29.7600	+11.045%	15,678	-58.737%
2024-12-17	28.8400	30.0000	24.8000	26.8000	-10.320%	34,156	-54.179%
2024-12-16	32.8640	33.9960	28.5160	29.8840	-13.118%	44,327	-58.908%
2024-12-13	31.6800	36.8000	31.6520	34.3960	+4.866%	44,928	-64.298%
2024-12-12	36.4000	37.4000	31.2040	32.8000	+9.626%	731,679	-62.561%
2024-12-11	28.7200	30.0000	28.0000	29.9200	+1.081%	4,361	-58.957%
2024-12-10	30.0000	31.1960	28.0000	29.6000	-1.726%	5,844	-58.514%
2024-12-09	26.0000	33.6760	26.0000	30.1200	+15.846%	21,430	-59.230%
2024-12-06	26.8400	27.8000	26.0000	26.0000	-5.262%	5,902	-52.769%
2024-12-05	29.4680	30.2720	25.6000	27.4440	-6.142%	8,068	-55.254%
2024-12-04	31.0320	31.1960	28.8000	29.2400	-3.384%	5,691	-58.003%
2024-12-03	33.0080	33.6000	29.3200	30.2640	-8.313%	9,431	-59.424%
2024-12-02	35.2000	35.9440	32.0440	33.0080	-3.225%	7,479	-62.797%
2024-11-29	35.3480	37.6000	32.6520	34.1080	-3.791%	9,771	-63.997%
2024-11-27	34.8800	37.1960	34.8000	35.4520	+1.257%	5,327	-65.362%
2024-11-26	36.8000	38.0000	34.8000	35.0120	-5.882%	11,932	-64.926%
2024-11-25	39.6000	39.9200	35.2480	37.2000	-5.102%	12,571	-66.989%
2024-11-22	42.0000	42.0000	38.1320	39.2000	-6.667%	10,281	-68.673%
2024-11-21	41.6000	43.2000	40.0000	42.0000	-0.943%	14,437	-70.762%
2024-11-20	41.2000	44.3400	40.0000	42.4000	+1.923%	11,697	-71.038%
2024-11-19	42.4000	43.1960	40.4000	41.6000	0.000%	11,450	-70.481%
2024-11-18	42.0000	44.4400	40.0000	41.6000	-18.110%	30,868	-70.481%
2024-11-15	60.0000	60.4000	48.4000	50.8000	-0.781%	148,249	-75.827%
2024-11-14	48.0000	52.5120	46.8000	51.2000	+5.785%	85,685	-76.016%
2024-11-13	50.0000	50.8000	47.6000	48.4000	-1.626%	7,945	-74.628%
2024-11-12	49.2000	51.6000	48.0000	49.2000	-3.150%	6,532	-75.041%
2024-11-11	48.8000	51.2000	46.0000	50.8000	+7.627%	12,405	-75.827%
2024-11-08	49.2000	49.2000	46.0000	47.2000	-2.479%	4,651	-73.983%
2024-11-07	46.4000	50.4000	46.0000	48.4000	+3.419%	5,307	-74.628%
2024-11-06	49.6000	50.4000	46.6000	46.8000	-7.874%	5,706	-73.761%
2024-11-05	50.0000	53.2000	48.0160	50.8000	+4.098%	11,812	-75.827%
2024-11-04	45.6000	53.2000	43.2000	48.8000	+6.087%	122,643	-74.836%
2024-11-01	46.8000	48.7840	45.6000	46.0000	-0.862%	4,461	-73.304%
2024-10-31	47.6000	50.0000	46.0000	46.4000	-4.132%	7,428	-73.534%
2024-10-30	51.6000	52.4000	44.4000	48.4000	-4.724%	14,288	-74.628%
2024-10-29	52.8000	55.2000	50.4000	50.8000	-2.308%	6,951	-75.827%
2024-10-28	47.6000	54.7960	47.6000	52.0000	+4.000%	12,230	-76.385%
2024-10-25	45.2000	54.4000	44.8000	50.0000	+12.613%	39,284	-75.440%
2024-10-24	46.8000	49.2000	44.4000	44.4000	-6.723%	13,874	-72.342%
2024-10-23	46.0000	54.0000	42.4000	47.6000	-4.800%	47,060	-74.202%
2024-10-22	71.6000	72.0000	48.4000	50.0000	-32.065%	113,169	-75.440%
2024-10-21	106.0000	116.8000	67.2000	73.6000	+82.178%	3,020,620	-83.315%
2024-10-18	38.7960	42.4000	37.2000	40.4000	+3.166%	8,827	-69.604%
2024-10-17	34.7760	39.5200	34.3560	39.1600	+13.983%	12,403	-68.641%
2024-10-16	32.0000	34.7960	30.5200	34.3560	+10.257%	9,824	-64.257%
2024-10-15	33.9960	33.9960	30.4600	31.1600	-7.262%	5,323	-60.591%
2024-10-14	33.4360	33.9960	32.8240	33.6000	+0.527%	2,021	-63.452%
2024-10-11	33.2440	33.9960	32.7920	33.4240	+0.192%	1,490	-63.260%
2024-10-10	33.9040	34.8000	33.2040	33.3600	-1.790%	1,693	-63.189%
2024-10-09	35.6400	35.6400	32.0000	33.9680	-0.748%	4,364	-63.848%
2024-10-08	34.1960	35.9960	34.0000	34.2240	-2.916%	3,832	-64.119%
2024-10-07	34.4000	36.0000	34.0040	35.2520	+3.076%	2,609	-65.165%
2024-10-04	34.4000	35.5560	33.6000	34.2000	-1.543%	4,756	-64.094%
2024-10-03	36.2000	36.8000	34.4600	34.7360	-5.010%	5,319	-64.648%
2024-10-02	40.0000	40.0000	35.6000	36.5680	-9.637%	12,280	-66.419%
2024-10-01	36.0000	41.2000	33.2000	40.4680	+9.967%	35,726	-69.655%
2024-09-30	37.3040	42.0000	33.4760	36.8000	-1.541%	21,918	-66.630%
2024-09-27	37.2120	38.8000	36.8000	37.3760	-2.869%	4,643	-67.145%
2024-09-26	38.8000	40.0000	37.2000	38.4800	-1.029%	4,849	-68.087%
2024-09-25	38.2480	40.8000	38.2480	38.8800	-0.093%	3,538	-68.416%
2024-09-24	38.8000	39.9840	38.0000	38.9160	+0.320%	3,704	-68.445%
2024-09-23	41.2000	41.6000	38.0000	38.7920	-6.750%	10,297	-68.344%
2024-09-20	43.6000	43.6000	40.4000	41.6000	-3.704%	10,314	-70.481%
2024-09-19	43.2000	44.8000	42.4000	43.2000	-1.818%	15,096	-71.574%
2024-09-18	46.4000	47.2000	43.2000	44.0000	-6.780%	11,877	-72.091%
2024-09-17	46.0000	49.6000	45.6000	47.2000	0.000%	17,641	-73.983%
2024-09-16	46.8000	48.2800	45.1960	47.2000	0.000%	27,992	-73.983%
2024-09-13	44.4000	48.0000	44.4000	47.2000	+2.609%	14,034	-73.983%
2024-09-12	46.0000	50.4000	44.4000	46.0000	+3.604%	97,689	-73.304%
2024-09-11	44.4000	45.2000	43.2000	44.4000	-3.478%	11,825	-72.342%
2024-09-10	44.8000	47.4000	44.3880	46.0000	-3.361%	15,745	-73.304%
2024-09-09	48.8000	50.4000	44.0000	47.6000	-5.556%	34,544	-74.202%
2024-09-06	59.6000	63.6000	48.8000	50.4000	+7.692%	498,628	-75.635%
2024-09-05	47.6000	48.2880	41.6000	46.8000	-3.306%	42,290	-73.761%
2024-09-04	56.4000	58.4000	45.2000	48.4000	-14.184%	16,640	-74.628%
2024-09-03	63.2000	67.6000	49.6000	56.4000	+7.634%	63,758	-78.227%
2024-08-30	53.6000	56.0000	50.4000	52.4000	-6.429%	4,980	-76.565%
2024-08-29	61.2000	62.3920	52.0000	56.0000	-7.895%	10,399	-78.071%
2024-08-28	64.4000	66.0000	60.4000	60.8000	-6.173%	7,608	-79.803%
2024-08-27	67.6000	67.8200	64.0040	64.8000	-4.142%	4,207	-81.049%
2024-08-26	68.4000	68.8040	64.8000	67.6000	-1.744%	10,526	-81.834%
2024-08-23	77.2000	83.6000	66.0000	68.8000	+4.242%	256,432	-82.151%
2024-08-22	68.4000	69.5960	65.6000	66.0000	-5.714%	6,204	-81.394%
2024-08-21	68.0000	70.4000	65.6000	70.0000	+2.941%	4,969	-82.457%
2024-08-20	70.0000	71.6000	66.0000	68.0000	-4.494%	7,092	-81.941%
2024-08-19	75.2000	77.2000	66.8000	71.2000	-11.000%	14,035	-82.753%
2024-08-16	107.2000	115.2000	72.0000	80.0000	-16.318%	112,220	-84.650%
2024-08-15	91.2000	109.6000	81.7000	95.6000	+5.752%	12,977	-87.155%
2024-08-14	86.4000	103.6000	83.6000	90.4000	-20.141%	11,425	-86.416%
2024-08-13	128.0000	128.4000	110.0000	113.2000	-10.159%	2,403	-89.152%
2024-08-12	127.2000	140.0000	122.0000	126.0000	0.000%	4,616	-90.254%
2024-08-09	122.0000	132.4000	118.8000	126.0000	+0.962%	1,779	-90.254%
2024-08-08	152.4000	166.7320	120.4000	124.8000	-19.794%	7,578	-90.160%
2024-08-07	147.2000	168.0000	147.2000	155.6000	+6.575%	4,529	-92.108%
2024-08-06	152.0000	156.7960	144.0040	146.0000	-2.406%	1,273	-91.589%
2024-08-05	164.8000	172.4000	142.8000	149.6000	-16.889%	4,025	-91.791%
2024-08-02	180.4000	210.8000	163.2000	180.0000	-5.518%	7,070	-93.178%
2024-08-01	201.6000	214.5600	189.7200	190.5120	-7.190%	2,833	-93.554%
2024-07-31	217.2240	233.2800	181.9440	205.2720	-27.084%	7,006	-94.018%
2024-07-30	307.5840	307.5840	273.6000	281.5200	-9.574%	3,314	-95.638%
2024-07-29	316.8000	321.8400	301.9680	311.3280	+4.951%	3,645	-96.056%
2024-07-26	352.8000	374.4000	276.6240	296.6400	-11.966%	22,080	-95.860%
2024-07-25	323.7120	345.6000	303.3360	336.9600	-2.092%	2,312	-96.356%
2024-07-24	347.7600	354.2400	295.9920	344.1600	+11.474%	7,004	-96.432%
2024-07-23	359.7840	360.0000	294.4800	308.7360	-14.667%	4,232	-96.022%
2024-07-22	475.7760	490.9680	360.7920	361.8000	-13.062%	12,007	-96.606%
2024-07-19	475.2000	493.2000	396.3600	416.1600	-14.850%	4,453	-97.049%
2024-07-18	625.1040	651.6000	468.0000	488.7360	-0.804%	64,158	-97.487%
2024-07-17	518.4000	529.9200	454.0320	492.6960	-4.906%	568	-97.508%
2024-07-16	515.5200	524.0160	504.0000	518.1120	-1.127%	275	-97.630%
2024-07-15	551.8800	551.8800	507.0960	524.0160	-4.488%	199	-97.657%
2024-07-12	554.4000	567.2880	516.8880	548.6400	-1.039%	238	-97.762%
2024-07-11	554.4000	569.8800	547.2000	554.4000	+2.380%	387	-97.785%
2024-07-10	525.0960	561.6720	518.4000	541.5120	+4.778%	698	-97.732%
2024-07-09	497.5200	524.7360	497.0160	516.8160	-1.536%	325	-97.624%
2024-07-08	480.6000	525.6000	470.3760	524.8800	+9.132%	1,242	-97.660%
2024-07-05	453.6000	504.0000	453.6000	480.9600	+4.212%	505	-97.447%
2024-07-03	473.7600	500.4000	446.5440	461.5200	-6.696%	932	-97.339%
2024-07-02	604.8000	613.2240	446.4000	494.6400	-7.037%	18,480	-97.517%
2024-07-01	562.3920	582.8400	512.4240	532.0800	-7.625%	343	-97.692%
2024-06-28	590.4000	597.6000	559.8000	576.0000	+1.394%	374	-97.868%
2024-06-27	580.1760	597.5280	542.0880	568.0800	-18.668%	1,455	-97.838%
2024-06-26	777.6000	777.6000	684.0000	698.4720	-10.590%	370	-98.242%
2024-06-25	820.8000	820.8000	741.6000	781.2000	-5.652%	324	-98.428%
2024-06-24	842.4000	856.7280	806.4000	828.0000	0.000%	254	-98.517%
2024-06-21	885.6000	892.8000	799.2000	828.0000	-4.959%	330	-98.517%
2024-06-20	964.8000	964.8000	838.8000	871.2000	-9.023%	464	-98.590%
2024-06-18	1,000.8000	1,000.8000	936.0000	957.6000	0.000%	213	-98.718%
2024-06-17	972.0000	1,000.8000	950.4000	957.6000	-5.674%	275	-98.718%
2024-06-14	1,008.0000	1,036.8000	993.6000	1,015.2000	+0.714%	225	-98.790%
2024-06-13	957.6000	1,022.4000	957.6000	1,008.0000	+2.941%	338	-98.782%
2024-06-12	972.0000	1,000.8000	957.6000	979.2000	-1.449%	398	-98.746%
2024-06-11	1,000.8000	1,022.4000	943.2000	993.6000	-1.429%	408	-98.764%
2024-06-10	1,058.4000	1,058.4000	943.2000	1,008.0000	0.000%	399	-98.782%
2024-06-07	1,015.2000	1,044.0000	972.0000	1,008.0000	-9.091%	1,112	-98.782%
2024-06-06	1,094.4000	1,216.5840	1,058.4000	1,108.8000	-7.784%	2,145	-98.892%
2024-06-05	1,404.0000	1,656.0000	1,166.4000	1,202.4000	+20.144%	47,302	-98.979%
2024-06-04	1,065.6000	1,072.8000	950.4000	1,000.8000	-6.081%	618	-98.773%
2024-06-03	1,087.2000	1,152.0000	1,065.6000	1,065.6000	-6.329%	632	-98.848%
2024-05-31	1,123.2000	1,202.4000	1,094.4000	1,137.6000	-5.952%	747	-98.921%
2024-05-30	1,224.0000	1,317.6000	1,116.0000	1,209.6000	-4.000%	1,660	-98.985%
2024-05-29	1,440.0000	1,692.0000	1,159.2000	1,260.0000	+16.667%	45,095	-99.025%
2024-05-28	1,188.0000	1,260.0000	1,015.2000	1,080.0000	-10.714%	747	-98.863%
2024-05-24	1,368.0000	1,368.0000	1,058.4000	1,209.6000	-12.953%	1,864	-98.985%
2024-05-23	1,620.0000	1,656.0000	1,306.9440	1,389.6000	-14.978%	2,242	-99.116%
2024-05-22	2,808.0000	3,542.3280	1,526.4000	1,634.4000	-5.417%	62,774	-99.249%
2024-05-21	1,504.8000	1,908.0000	1,468.8000	1,728.0000	+17.073%	1,310	-99.289%
2024-05-20	1,548.0000	1,591.2000	1,418.4000	1,476.0000	-1.442%	244	-99.168%
2024-05-17	1,735.2000	1,756.8000	1,468.8000	1,497.6000	-18.110%	466	-99.180%
2024-05-16	2,520.0000	2,527.2000	1,800.0000	1,828.8000	-27.011%	865	-99.329%
2024-05-15	2,462.4000	2,556.0000	2,268.0000	2,505.6000	+11.538%	1,172	-99.510%
2024-05-14	2,268.0000	2,520.0000	2,160.0000	2,246.4000	+4.698%	879	-99.453%
2024-05-13	2,160.0000	2,376.0000	2,052.0000	2,145.6000	+14.176%	2,187	-99.428%
2024-05-10	1,886.4000	2,008.8000	1,821.6720	1,879.2000	+3.571%	170	-99.347%
2024-05-09	1,670.4000	1,915.2000	1,670.4000	1,814.4000	+3.279%	142	-99.323%
2024-05-08	1,382.4000	1,934.2800	1,339.2000	1,756.8000	+15.290%	874	-99.301%
2024-05-07	2,131.2000	2,131.2000	1,476.0720	1,523.8080	-23.645%	712	-99.194%
2024-05-06	2,181.6000	2,356.9920	1,918.8000	1,995.6960	-10.152%	638	-99.385%
2024-05-03	2,138.4000	2,476.8000	2,124.0000	2,221.2000	+0.325%	301	-99.447%
2024-05-02	2,102.4000	2,275.2000	2,044.8000	2,214.0000	+5.692%	51	-99.445%
2024-05-01	2,203.2000	2,239.2000	1,972.8000	2,094.7680	-3.821%	57	-99.414%
2024-04-30	2,091.6000	2,346.4800	2,058.5520	2,178.0000	+3.988%	114	-99.436%
2024-04-29	2,160.0000	2,160.0000	1,944.0000	2,094.4800	+0.138%	32	-99.414%
2024-04-26	2,102.4000	2,254.2480	2,008.8000	2,091.6000	+3.381%	42	-99.413%
2024-04-25	1,980.0000	2,187.3600	1,951.2000	2,023.2000	-1.404%	51	-99.393%
2024-04-24	2,131.2000	2,340.0000	2,016.0000	2,052.0000	-6.250%	46	-99.402%
2024-04-23	2,037.6000	2,376.0000	2,013.5520	2,188.8000	+6.480%	133	-99.439%
2024-04-22	1,864.8000	2,088.0000	1,811.4480	2,055.6000	+10.232%	68	-99.403%
2024-04-19	1,951.2000	2,052.0000	1,764.0000	1,864.8000	-4.428%	50	-99.341%
2024-04-18	2,016.0000	2,080.8000	1,893.6000	1,951.2000	-6.552%	47	-99.371%
2024-04-17	1,771.2000	2,232.0000	1,526.4000	2,088.0000	+17.886%	423	-99.412%
2024-04-16	2,246.4000	2,246.6160	1,677.6000	1,771.2000	-25.904%	111	-99.307%

.dark-mode .Fyrlfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fyrlfy{ color: #333333; background-color: white; border: 2px solid #333333; }SYTASiyata Mobile, Inc.stock NASDAQ

SYTA
Siyata Mobile, Inc.
stock NASDAQ