Siyata Mobile Inc (SYTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 23.1213872832 | 3.46 | 5.18 | 3.23 | 5339975 | 4.20250887 | CS |
| 4 | 2.09 | 96.3133640553 | 2.17 | 5.18 | 1.79 | 3775266 | 3.20409738 | CS |
| 12 | 3.04 | 249.180327869 | 1.22 | 8.8675 | 0.93 | 10605451 | 4.33642956 | CS |
| 26 | -3.14 | -42.4324324324 | 7.4 | 8.8675 | 0.93 | 5293899 | 4.26192942 | CS |
| 52 | -134.34 | -96.9264069264 | 138.6 | 162.9 | 0.93 | 4022089 | 16.07076918 | CS |
| 156 | -128515.74 | -99.9966853408 | 128520 | 131040 | 0.93 | 3713291 | 8835.5694069 | CS |
| 260 | -573295.74 | -99.9992569335 | 573300 | 1984500 | 0.93 | 2863352 | 95635.3662978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 4.39 | 0.41 | 10.30 | 4.2 | 4.68 | 3.7 | 3501733 |
| 1752100500 | 3.98 | -0.15 | -3.63 | 4.29 | 4.57 | 3.92 | 2833623 |
| 1752014100 | 4.13 | -0.15 | -3.50 | 4.79 | 5.18 | 3.35 | 7935376 |
| 1751927700 | 4.28 | 0.88 | 25.88 | 3.46 | 4.39 | 3.32 | 6926035 |
| 1751576640 | 3.4 | 0.23 | 7.26 | 3.24 | 3.75 | 3.2 | 2303947 |
| 1751495700 | 3.17 | -0.25 | -7.31 | 3.39 | 3.39 | 3.0099999 | 2911849 |
| 1751409300 | 3.42 | 0.46 | 15.54 | 3.245 | 3.73 | 3.0099999 | 10996773 |
| 1751322900 | 2.96 | 0.65 | 28.14 | 2.35 | 3.2 | 2.25 | 10555385 |
| 1751063700 | 2.31 | 0.28 | 13.79 | 2.08 | 2.62 | 2.0099999 | 7946587 |
| 1750977300 | 2.0299999 | 0.15 | 7.98 | 1.86 | 2.0299999 | 1.79 | 871935 |
| 1750890900 | 1.88 | -0.09 | -4.57 | 1.94 | 2 | 1.845 | 932051 |
| 1750804500 | 1.97 | -0.01 | -0.51 | 1.97 | 2.05 | 1.91 | 1271375 |
| 1750718100 | 1.98 | -0.11 | -5.26 | 2.08 | 2.14 | 1.94 | 1020958 |
| 1750458900 | 2.09 | 0.2 | 10.58 | 1.94 | 2.3 | 1.92 | 2937867 |
| 1750286100 | 1.89 | -0.02 | -1.05 | 1.83 | 1.94 | 1.83 | 923829 |
| 1750199700 | 1.91 | -0.05 | -2.55 | 1.94 | 2.24 | 1.84 | 1963962 |
| 1750113300 | 1.96 | -0.15 | -7.11 | 2.16 | 2.19 | 1.93 | 1049789 |
| 1749854100 | 2.11 | -0.21 | -9.05 | 2.17 | 2.25 | 2.02 | 867804 |
| 1749767700 | 2.32 | -0.24 | -9.38 | 2.6 | 2.79 | 2.2599999 | 2466795 |
| 1749681300 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.75 | 2.34 | 1359517 |
| 1749594900 | 2.5299999 | -0.23 | -8.33 | 2.73 | 2.8 | 2.48 | 1132476 |
| 1749508500 | 2.7599999 | -0.62 | -18.34 | 3.34 | 3.34 | 2.7 | 2372944 |
| 1749249300 | 3.38 | -0.32 | -8.65 | 3.75 | 3.77 | 3.25 | 1011777 |
| 1749162900 | 3.7 | -0.33 | -8.19 | 3.93 | 3.942 | 3.61 | 940907 |
| 1749076500 | 4.03 | -0.09 | -2.18 | 4.04 | 4.32 | 3.8514 | 1787362 |
| 1748990100 | 4.12 | 0.13 | 3.26 | 4.0199999 | 4.4 | 3.76 | 1781069 |
| 1748903700 | 3.99 | 0.16 | 4.18 | 3.76 | 4.4 | 3.76 | 2219069 |
| 1748644500 | 3.83 | 0.43 | 12.65 | 3.41 | 4.32 | 3 | 4872136 |
| 1748558100 | 3.4 | -0.7 | -17.07 | 4.26 | 4.71 | 3.31 | 4287653 |
| 1748471700 | 4.1 | -0.63 | -13.32 | 4.8099999 | 5.1 | 4.1 | 3944150 |
| 1748385300 | 4.73 | -0.67 | -12.41 | 5.47 | 5.71 | 4.13 | 7477923 |
| 1748039700 | 5.4 | -1.07 | -16.54 | 5.53 | 7.25 | 5.25 | 12156209 |
| 1747953300 | 6.47 | 1.26 | 24.18 | 5.25 | 8.8675 | 4.89 | 51591486 |
| 1747866900 | 5.21 | -2.98 | -36.39 | 6.2699999 | 6.2779999 | 4.28 | 19436442 |
| 1747780500 | 8.19 | 4.12 | 101.23 | 6.26 | 8.44 | 5.62 | 126806741 |
| 1747694100 | 4.07 | 1.76 | 76.19 | 2.6 | 4.18 | 2.5783 | 80892152 |
| 1747434900 | 2.31 | 0.99 | 75.00 | 1.4 | 3.2 | 1.3899999 | 43959624 |
| 1747348500 | 1.32 | 0.14 | 11.85 | 1.17 | 1.45 | 1.17 | 2556168 |
| 1747262100 | 1.1801 | 0.05 | 4.43 | 1.1 | 1.19 | 1.1 | 621801 |
| 1747175700 | 1.1299999 | -0.27 | -19.29 | 1.42 | 1.42 | 1.1299999 | 1065430 |
| 1747089300 | 1.4 | -0.27 | -16.17 | 1.6 | 1.62 | 1.35 | 3421829 |
| 1746830100 | 1.67 | 0.69 | 70.48 | 1.6299999 | 2 | 1.41 | 142668346 |
| 1746743700 | 0.9796 | -0.0204 | -2.04 | 0.98 | 1.0089 | 0.94 | 236222 |
| 1746657300 | 1 | -0.03 | -2.91 | 1.09 | 1.11 | 0.93 | 1533610 |
| 1746570900 | 1.03 | -0.03 | -2.83 | 1.08 | 1.09 | 1.02 | 106612 |
| 1746484500 | 1.06 | -0.05 | -4.50 | 1.122 | 1.1399 | 1.05 | 113611 |
| 1746225300 | 1.11 | -0.06 | -5.13 | 1.16 | 1.18 | 1.11 | 177331 |
| 1746138900 | 1.17 | 0.03 | 2.63 | 1.12 | 1.18 | 1.1 | 223147 |
| 1746052500 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.16 | 1 | 463597 |
| 1745966100 | 1.11 | -0.02 | -1.77 | 1.15 | 1.2199 | 1.11 | 385715 |
| 1745879700 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.33 | 1.12 | 617209 |
| 1745620500 | 1.21 | 0.01 | 0.83 | 1.18 | 1.25 | 1.16 | 467277 |
| 1745534100 | 1.2 | 0.01 | 0.84 | 1.18 | 1.21 | 1.1463 | 141294 |
| 1745447700 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2789 | 1.17 | 168280 |
| 1745361300 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2205 | 1.1016 | 227535 |
| 1745274900 | 1.17 | -0.09 | -7.14 | 1.22 | 1.3 | 1.16 | 259259 |
| 1744929300 | 1.26 | -0.05 | -3.82 | 1.31 | 1.32 | 1.24 | 206016 |
| 1744842900 | 1.31 | -0.06 | -4.38 | 1.37 | 1.3799999 | 1.3013999 | 180311 |
| 1744756500 | 1.37 | -0.31 | -18.45 | 1.66 | 1.6661999 | 1.32 | 447738 |
| 1744670100 | 1.68 | -0.03 | -1.75 | 1.7 | 1.73 | 1.65 | 154780 |
| 1744410900 | 1.71 | 0 | 0.00 | 1.73 | 1.7798 | 1.6299999 | 116851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
