Skip to main content

Siyata Mobile, Inc. - Common Shares (NQ:SYTA)

2.960 +0.650 (+28.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.350 3.200 2.250 2.960 10,639,480 +0.65(+28.14%)
Jun 27, 2025 2.080 2.620 2.010 2.310 7,989,898 +0.28(+13.79%)
Jun 26, 2025 1.860 2.030 1.790 2.030 873,353 +0.15(+7.98%)
Jun 25, 2025 1.940 2.000 1.845 1.880 939,469 -0.09(-4.57%)
Jun 24, 2025 1.970 2.050 1.910 1.970 1,273,175 -0.01(-0.51%)
Jun 23, 2025 2.080 2.140 1.940 1.980 1,022,952 -0.11(-5.26%)
Jun 20, 2025 1.940 2.300 1.920 2.090 2,942,578 +0.20(+10.58%)
Jun 18, 2025 1.830 1.940 1.830 1.890 933,333 -0.02(-1.05%)
Jun 17, 2025 1.940 2.240 1.840 1.910 1,967,125 -0.05(-2.55%)
Jun 16, 2025 2.160 2.190 1.930 1.960 1,054,816 -0.15(-7.11%)
Jun 13, 2025 2.170 2.250 2.020 2.110 870,544 -0.21(-9.05%)
Jun 12, 2025 2.600 2.790 2.260 2.320 2,471,957 -0.24(-9.38%)
Jun 11, 2025 2.530 2.750 2.340 2.560 1,360,870 +0.03(+1.19%)
Jun 10, 2025 2.730 2.800 2.480 2.530 1,134,118 -0.23(-8.33%)
Jun 09, 2025 3.340 3.340 2.700 2.760 2,385,124 -0.62(-18.34%)
Jun 06, 2025 3.750 3.770 3.250 3.380 1,023,799 -0.32(-8.65%)
Jun 05, 2025 3.930 3.942 3.610 3.700 945,231 -0.33(-8.19%)
Jun 04, 2025 4.040 4.320 3.851 4.030 1,789,494 -0.09(-2.18%)
Jun 03, 2025 4.020 4.400 3.760 4.120 1,783,066 +0.13(+3.26%)
Jun 02, 2025 3.760 4.400 3.760 3.990 2,221,190 +0.16(+4.18%)
May 30, 2025 3.340 4.320 3.000 3.830 4,891,186 +0.43(+12.65%)
May 29, 2025 4.260 4.710 3.310 3.400 4,302,160 -0.70(-17.07%)
May 28, 2025 4.810 5.100 4.100 4.100 3,951,472 -0.63(-13.32%)
May 27, 2025 5.470 5.710 4.130 4.730 7,493,746 -0.67(-12.41%)
May 23, 2025 5.560 7.250 5.250 5.400 12,195,137 -1.07(-16.54%)
May 22, 2025 5.250 8.867 4.890 6.470 51,634,592 +1.26(+24.18%)
May 21, 2025 6.280 6.300 4.280 5.210 19,449,964 -2.98(-36.39%)
May 20, 2025 6.250 8.440 5.620 8.190 127,629,040 +4.12(+101.23%)
May 19, 2025 2.600 4.200 2.560 4.070 81,326,280 +1.76(+76.19%)
May 16, 2025 1.400 3.200 1.390 2.310 44,254,704 +0.99(+75.00%)
May 15, 2025 1.170 1.450 1.170 1.320 2,567,592 +0.19(+16.81%)
May 14, 2025 1.100 1.190 1.100 1.130 629,421 +0.00(+0.00%)
May 13, 2025 1.420 1.420 1.130 1.130 1,075,632 -0.27(-19.29%)
May 12, 2025 1.600 1.620 1.350 1.400 3,428,198 -0.27(-16.17%)
May 09, 2025 1.650 2.000 1.410 1.670 142,969,216 +0.69(+70.48%)
May 08, 2025 0.9800 1.009 0.9400 0.9796 237,489 -0.02(-2.04%)
May 07, 2025 1.090 1.110 0.9300 1.000 1,534,038 -0.03(-2.91%)
May 06, 2025 1.080 1.090 1.020 1.030 107,673 -0.03(-2.83%)
May 05, 2025 1.122 1.140 1.050 1.060 113,611 -0.05(-4.50%)
May 02, 2025 1.160 1.180 1.110 1.110 178,655 -0.06(-5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.