Siyata Mobile Inc. (SYTA) NASDAQ

3.07

-0.15(-4.66%)

Updated at October 06, 2025 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2025	3.17	3.07	3.07	3.24	2.76	2.48M
October 03, 2025	9.28	12.88	12.88	15.68	9.2	7.82M
October 02, 2025	9.16	9.36	9.36	9.48	8.92	65,684
October 01, 2025	9.12	9.24	9.24	9.56	9.08	57,533
September 30, 2025	9.36	9.28	9.28	9.4	9.04	37,600
September 29, 2025	9.04	9.28	9.28	9.72	8.92	74,411
September 26, 2025	9.52	8.96	8.96	9.6	8.88	78,165
September 25, 2025	9.4	9.48	9.48	9.6	9.2	50,575
September 24, 2025	9.4	9.72	9.72	9.84	9.36	37,075
September 23, 2025	10	9.56	9.56	10.08	9.4	90,926
September 22, 2025	9.8	10.08	10.08	10.08	9.64	47,436
September 19, 2025	10.6	9.92	9.92	10.84	9.84	83,450
September 18, 2025	10.24	10.68	10.68	10.8	10.24	78,975
September 17, 2025	9.6	10.36	10.36	10.56	9.52	127,775
September 16, 2025	9.96	9.64	9.64	10.08	9.4	42,675
September 15, 2025	9.96	9.96	9.96	10.24	9.68	65,900
September 12, 2025	11.12	10.04	10.04	11.12	9.92	83,861
September 11, 2025	9.92	10.76	10.76	10.76	9.92	101,977
September 10, 2025	10.44	9.92	9.92	10.8	9.68	50,811
September 09, 2025	10.04	10.64	10.64	10.68	9.88	88,352
September 08, 2025	9.36	9.64	9.64	9.8	9.12	63,725
September 05, 2025	10	9.32	9.32	10	8.8	186,426
September 04, 2025	11.04	10.4	10.4	11.04	10	172,131
September 03, 2025	11.72	10.96	10.96	11.8	10.96	87,175
September 02, 2025	11.96	11.96	11.96	11.96	11.4	74,584
August 29, 2025	12.4	12.24	12.24	12.4	11.76	51,525
August 28, 2025	12.16	11.84	11.84	12.76	11.76	65,332
August 27, 2025	11.68	12.16	12.16	12.4	11.36	74,525
August 26, 2025	11.84	11.68	11.68	12.2	11.64	49,585
August 25, 2025	11.88	12.12	12.12	12.48	11.4	109,625
August 22, 2025	10.4	12	12	12.08	10.24	174,207
August 21, 2025	10.84	10.72	10.72	11.12	10	88,157
August 20, 2025	11.4	11.04	11.04	11.72	10.64	76,960
August 19, 2025	11.84	11.36	11.36	12	11.28	136,579
August 18, 2025	12.92	12.24	12.24	12.96	11.44	225,802
August 15, 2025	13.76	12.88	12.88	14.32	12.76	258,150
August 14, 2025	14.16	14.76	14.76	15.4	13.64	230,479
August 13, 2025	13.36	14.4	14.4	14.56	13.04	131,353
August 12, 2025	13.12	13.28	13.28	13.6	12.92	103,426
August 11, 2025	14.04	13.36	13.36	14.32	13	162,352
August 08, 2025	13.84	13.76	13.76	14	13.44	102,900
August 07, 2025	14.52	14	14	14.6	13.92	98,805
August 06, 2025	14.84	14.84	14.84	14.96	14.12	153,282
August 05, 2025	15.24	15.08	15.08	15.72	14.8	101,900
August 04, 2025	14.72	15.84	15.84	15.92	14	246,150
August 01, 2025	14.28	14.92	14.92	15.36	12.88	462,628
July 31, 2025	13	13.2	13.2	13.6	12.8	218,329
July 30, 2025	13.64	12.92	12.92	13.8	12.84	136,631
July 29, 2025	13.76	13.36	13.36	13.76	13	112,250
July 28, 2025	14.8	13.76	13.76	15	12.6	367,752
July 25, 2025	15.4	15	15	15.4	13.84	207,533
July 24, 2025	15.64	15.4	15.4	16.48	15.24	196,554
July 23, 2025	17.04	16.08	16.08	17.04	15.84	232,950
July 22, 2025	16.76	16.96	16.96	17.16	16.32	190,325
July 21, 2025	17.72	16.64	16.64	18.24	16.32	334,103
July 18, 2025	17.16	17.8	17.8	18	16.6	263,050
July 17, 2025	18.24	17.48	17.48	18.4	16.8	346,050
July 16, 2025	15.56	18.6	18.6	19.4	14.88	910,528
July 15, 2025	16.56	16.12	16.12	16.88	15.68	302,851
July 14, 2025	17.32	16.76	16.76	18.2	16.52	410,475