Siyata Mobile Inc. (SYTA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9200 | 3.1310 | 2.7900 | 2.9050 | 2.9050 | 29,200 |
| 25 Apr 2024 | 2.7500 | 3.0380 | 2.7100 | 2.8100 | 2.8100 | 36,700 |
| 24 Apr 2024 | 2.9600 | 3.2500 | 2.8000 | 2.8500 | 2.8500 | 33,300 |
| 23 Apr 2024 | 2.8300 | 3.3000 | 2.7970 | 3.0400 | 3.0400 | 96,000 |
| 22 Apr 2024 | 2.5900 | 2.9000 | 2.5160 | 2.8550 | 2.8550 | 49,300 |
| 19 Apr 2024 | 2.7100 | 2.8500 | 2.4500 | 2.5900 | 2.5900 | 35,400 |
| 18 Apr 2024 | 2.8000 | 2.8900 | 2.6300 | 2.7100 | 2.7100 | 33,900 |
| 17 Apr 2024 | 2.4600 | 3.1000 | 2.1200 | 2.9000 | 2.9000 | 304,900 |
| 16 Apr 2024 | 3.1200 | 3.1200 | 2.3300 | 2.4600 | 2.4600 | 80,000 |
| 15 Apr 2024 | 3.3300 | 3.3900 | 3.2000 | 3.3200 | 3.3200 | 4,400 |
| 12 Apr 2024 | 3.2500 | 3.4570 | 3.2200 | 3.3900 | 3.3900 | 4,000 |
| 11 Apr 2024 | 3.6200 | 3.6700 | 3.2300 | 3.2300 | 3.2300 | 12,000 |
| 10 Apr 2024 | 3.3400 | 3.5200 | 3.1400 | 3.4900 | 3.4900 | 13,700 |
| 09 Apr 2024 | 3.3700 | 3.5000 | 3.1200 | 3.1900 | 3.1900 | 9,700 |
| 08 Apr 2024 | 3.6900 | 3.7200 | 3.3100 | 3.3700 | 3.3700 | 18,900 |
| 05 Apr 2024 | 3.4400 | 3.6800 | 3.3000 | 3.5100 | 3.5100 | 6,800 |
| 04 Apr 2024 | 3.6500 | 3.8920 | 3.2800 | 3.2800 | 3.2800 | 8,800 |
| 03 Apr 2024 | 3.1960 | 3.6900 | 3.1960 | 3.5200 | 3.5200 | 6,700 |
| 02 Apr 2024 | 4.0000 | 4.0000 | 3.4000 | 3.5300 | 3.5300 | 21,400 |
| 01 Apr 2024 | 3.7900 | 4.2000 | 3.5800 | 3.8000 | 3.8000 | 46,600 |
| 28 Mar 2024 | 3.0600 | 3.9900 | 3.0600 | 3.6000 | 3.6000 | 82,700 |
| 27 Mar 2024 | 3.3200 | 3.3900 | 3.0500 | 3.0900 | 3.0900 | 8,900 |
| 26 Mar 2024 | 3.1000 | 3.4000 | 2.8700 | 3.4000 | 3.4000 | 16,700 |
| 25 Mar 2024 | 2.8600 | 3.1300 | 2.8600 | 3.0000 | 3.0000 | 3,900 |
| 22 Mar 2024 | 3.1700 | 3.1900 | 2.9700 | 3.0150 | 3.0150 | 9,100 |
| 21 Mar 2024 | 2.8690 | 3.1900 | 2.8000 | 3.1500 | 3.1500 | 31,100 |
| 20 Mar 2024 | 2.8500 | 3.0100 | 2.8140 | 2.8600 | 2.8600 | 24,300 |
| 19 Mar 2024 | 3.0200 | 3.1880 | 2.9000 | 2.9000 | 2.9000 | 13,700 |
| 18 Mar 2024 | 3.0500 | 3.1800 | 3.0200 | 3.0220 | 3.0220 | 10,900 |
| 15 Mar 2024 | 3.1400 | 3.2800 | 3.0400 | 3.0400 | 3.0400 | 1,600 |
| 14 Mar 2024 | 3.1900 | 3.2000 | 3.0200 | 3.0220 | 3.0220 | 8,600 |
| 13 Mar 2024 | 3.1300 | 3.3680 | 3.1250 | 3.1900 | 3.1900 | 6,500 |
| 12 Mar 2024 | 3.2000 | 3.3780 | 3.0400 | 3.2400 | 3.2400 | 7,500 |
| 11 Mar 2024 | 3.2180 | 3.3900 | 3.1700 | 3.3600 | 3.3600 | 7,800 |
| 08 Mar 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 9,300 |
| 07 Mar 2024 | 3.2200 | 3.3400 | 3.2200 | 3.3300 | 3.3300 | 18,500 |
| 06 Mar 2024 | 3.3940 | 3.3940 | 3.1200 | 3.1860 | 3.1860 | 6,300 |
| 05 Mar 2024 | 3.2500 | 3.5250 | 3.2500 | 3.3000 | 3.3000 | 6,100 |
| 04 Mar 2024 | 3.5400 | 3.5400 | 3.3000 | 3.3000 | 3.3000 | 10,000 |
| 01 Mar 2024 | 3.3100 | 3.6000 | 3.3100 | 3.6000 | 3.6000 | 4,100 |
| 29 Feb 2024 | 3.4000 | 3.6400 | 3.4000 | 3.4650 | 3.4650 | 8,600 |
| 28 Feb 2024 | 3.5000 | 3.5200 | 3.4000 | 3.4900 | 3.4900 | 10,000 |
| 27 Feb 2024 | 3.4190 | 3.6400 | 3.4100 | 3.5300 | 3.5300 | 11,500 |
| 26 Feb 2024 | 3.4000 | 3.6310 | 3.3120 | 3.5300 | 3.5300 | 12,000 |
| 23 Feb 2024 | 3.5700 | 3.5700 | 3.2400 | 3.3200 | 3.3200 | 22,200 |
| 22 Feb 2024 | 3.2100 | 3.7800 | 3.2100 | 3.2800 | 3.2800 | 64,200 |
| 21 Feb 2024 | 3.3300 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | 5,200 |
| 20 Feb 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3300 | 3.3300 | 11,600 |
| 16 Feb 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 12,600 |
| 15 Feb 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 5,200 |
| 14 Feb 2024 | 3.1000 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 6,400 |
| 13 Feb 2024 | 3.0810 | 3.2040 | 3.0000 | 3.1000 | 3.1000 | 6,500 |
| 12 Feb 2024 | 3.1200 | 3.2900 | 2.9700 | 3.0900 | 3.0900 | 13,700 |
| 09 Feb 2024 | 3.2200 | 3.3800 | 3.0000 | 3.2000 | 3.2000 | 12,300 |
| 08 Feb 2024 | 3.7000 | 3.7000 | 3.2950 | 3.3300 | 3.3300 | 11,900 |
| 07 Feb 2024 | 3.4800 | 3.7800 | 3.4800 | 3.5200 | 3.5200 | 2,600 |
| 06 Feb 2024 | 3.8500 | 3.9250 | 3.5100 | 3.5600 | 3.5600 | 22,400 |
| 05 Feb 2024 | 3.7750 | 3.8400 | 3.6900 | 3.7410 | 3.7410 | 8,600 |
| 02 Feb 2024 | 3.7800 | 3.8620 | 3.6190 | 3.7750 | 3.7750 | 4,800 |
| 01 Feb 2024 | 3.8000 | 3.9060 | 3.6300 | 3.7950 | 3.7950 | 2,500 |
| 31 Jan 2024 | 3.8500 | 3.8500 | 3.6700 | 3.6700 | 3.6700 | 7,100 |
| 30 Jan 2024 | 3.7500 | 4.0650 | 3.7430 | 3.8000 | 3.8000 | 11,500 |
| 29 Jan 2024 | 3.6300 | 4.1080 | 3.5600 | 4.0150 | 4.0150 | 47,400 |
| 26 Jan 2024 | 3.6700 | 3.7330 | 3.4500 | 3.6300 | 3.6300 | 8,200 |
| 25 Jan 2024 | 3.5500 | 3.7450 | 3.5500 | 3.5500 | 3.5500 | 23,600 |
| 24 Jan 2024 | 3.6600 | 3.6600 | 3.4520 | 3.4750 | 3.4750 | 5,200 |
| 23 Jan 2024 | 3.4800 | 3.7200 | 3.4000 | 3.5900 | 3.5900 | 5,400 |
| 22 Jan 2024 | 3.6400 | 3.8170 | 3.3600 | 3.5400 | 3.5400 | 21,000 |
| 19 Jan 2024 | 3.7900 | 3.7900 | 3.3000 | 3.3600 | 3.3600 | 12,200 |
| 18 Jan 2024 | 3.6300 | 3.8400 | 3.5100 | 3.6000 | 3.6000 | 12,700 |
| 17 Jan 2024 | 4.2900 | 4.4150 | 3.6000 | 3.7000 | 3.7000 | 35,200 |
| 16 Jan 2024 | 4.4700 | 4.4930 | 4.1500 | 4.4000 | 4.4000 | 19,900 |
| 12 Jan 2024 | 4.3700 | 4.6660 | 4.3700 | 4.4700 | 4.4700 | 11,000 |
| 11 Jan 2024 | 4.4400 | 4.7300 | 4.2540 | 4.5700 | 4.5700 | 11,500 |
| 10 Jan 2024 | 4.5200 | 4.7400 | 4.4010 | 4.6000 | 4.6000 | 21,100 |
| 09 Jan 2024 | 4.3300 | 4.7600 | 4.2400 | 4.5300 | 4.5300 | 9,000 |
| 08 Jan 2024 | 4.7900 | 4.8500 | 4.3700 | 4.4120 | 4.4120 | 33,900 |
| 05 Jan 2024 | 4.5620 | 5.0500 | 4.4900 | 4.8500 | 4.8500 | 62,300 |
| 04 Jan 2024 | 4.5700 | 4.6800 | 4.4000 | 4.5700 | 4.5700 | 15,100 |
| 03 Jan 2024 | 4.4800 | 4.5660 | 4.3540 | 4.5460 | 4.5460 | 13,200 |
| 02 Jan 2024 | 4.1600 | 4.5000 | 3.9000 | 4.5000 | 4.5000 | 42,900 |
| 29 Dec 2023 | 3.8000 | 4.6600 | 3.6100 | 4.2100 | 4.2100 | 169,900 |
| 28 Dec 2023 | 3.5800 | 3.8000 | 3.3340 | 3.4800 | 3.4800 | 36,000 |
| 27 Dec 2023 | 3.2200 | 3.3000 | 3.1580 | 3.2500 | 3.2500 | 39,000 |
| 26 Dec 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2050 | 3.2050 | 11,800 |
| 22 Dec 2023 | 3.4400 | 3.4400 | 3.2400 | 3.3000 | 3.3000 | 6,400 |
| 21 Dec 2023 | 3.3500 | 3.5780 | 3.1000 | 3.3800 | 3.3800 | 42,300 |
| 20 Dec 2023 | 3.6700 | 3.7600 | 3.1300 | 3.4300 | 3.4300 | 44,900 |
| 19 Dec 2023 | 3.5500 | 3.8630 | 3.4900 | 3.6220 | 3.6220 | 13,800 |
| 18 Dec 2023 | 3.4400 | 3.7500 | 3.3600 | 3.5520 | 3.5520 | 59,200 |
| 15 Dec 2023 | 3.5700 | 3.8100 | 3.4100 | 3.7700 | 3.7700 | 30,400 |
| 14 Dec 2023 | 2.9100 | 3.5200 | 2.8800 | 3.4900 | 3.4900 | 81,600 |
| 13 Dec 2023 | 2.9200 | 2.9800 | 2.8100 | 2.9100 | 2.9100 | 29,400 |
| 12 Dec 2023 | 2.9000 | 2.9900 | 2.8000 | 2.9290 | 2.9290 | 22,200 |
| 11 Dec 2023 | 2.9600 | 3.1600 | 2.8500 | 2.8800 | 2.8800 | 30,100 |
| 08 Dec 2023 | 3.2600 | 3.4380 | 2.9600 | 3.0210 | 3.0210 | 55,700 |
| 07 Dec 2023 | 3.3800 | 3.9700 | 3.1800 | 3.2700 | 3.2700 | 195,300 |
| 06 Dec 2023 | 3.5100 | 3.5620 | 3.1500 | 3.3000 | 3.3000 | 90,000 |
| 05 Dec 2023 | 3.0900 | 4.9300 | 3.0500 | 3.5800 | 3.5800 | 1,000,700 |
| 04 Dec 2023 | 3.2100 | 3.3960 | 2.8500 | 3.1000 | 3.1000 | 127,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.