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 | -0.193 | -39.9585921325 | 0.483 | 0.52 | 0.2527 | 5475474 | 0.42759502 | CS |
| 4 | -0.368 | -55.9270516717 | 0.658 | 0.905 | 0.2527 | 4846032 | 0.57724006 | CS |
| 12 | -1.63 | -84.8958333333 | 1.92 | 4.9199 | 0.2527 | 4200635 | 1.32986286 | CS |
| 26 | -3.56 | -92.4675324675 | 3.85 | 4.9199 | 0.2527 | 1919238 | 1.34749397 | CS |
| 52 | -30.51 | -99.0584415584 | 30.8 | 43.26 | 0.2527 | 2175471 | 18.76099954 | CS |
| 156 | -4724.71 | -99.9938624339 | 4725 | 6776 | 0.2527 | 3477327 | 680.59567503 | CS |
| 260 | -3184.71 | -99.9908948195 | 3185 | 11025 | 0.2527 | 2720418 | 698.21225076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 0.2851 | -0.1059 | -27.08 | 0.3017 | 0.324 | 0.2527 | 4998970 |
| 1722378900 | 0.391 | -0.0414 | -9.57 | 0.4272 | 0.4272 | 0.38 | 2306682 |
| 1722292500 | 0.4324 | 0.0204 | 4.95 | 0.44 | 0.447 | 0.4194 | 2561158 |
| 1722033300 | 0.412 | -0.056 | -11.97 | 0.49 | 0.52 | 0.3842 | 15847964 |
| 1721946900 | 0.468 | -0.01 | -2.09 | 0.4496 | 0.48 | 0.4213 | 1651990 |
| 1721860500 | 0.478 | 0.0492 | 11.47 | 0.483 | 0.492 | 0.4111 | 5009576 |
| 1721774100 | 0.4288 | -0.0737 | -14.67 | 0.4997 | 0.5 | 0.4089999 | 2993724 |
| 1721687700 | 0.5024999 | -0.0755 | -13.06 | 0.6608 | 0.6818999 | 0.5011 | 8622702 |
| 1721428500 | 0.578 | -0.1008 | -14.85 | 0.66 | 0.685 | 0.5505 | 3197204 |
| 1721342100 | 0.6788 | -0.0055 | -0.80 | 0.8682 | 0.905 | 0.65 | 46053854 |
| 1721255700 | 0.6843 | -0.0353 | -4.91 | 0.72 | 0.736 | 0.6306 | 408492 |
| 1721169300 | 0.7196 | -0.0082 | -1.13 | 0.716 | 0.7278 | 0.7 | 189644 |
| 1721082900 | 0.7278 | -0.0342 | -4.49 | 0.7665 | 0.7665 | 0.7043 | 143529 |
| 1720823700 | 0.762 | -0.008 | -1.04 | 0.77 | 0.7879 | 0.7179 | 170819 |
| 1720737300 | 0.77 | 0.0179 | 2.38 | 0.77 | 0.7915 | 0.76 | 274317 |
| 1720650900 | 0.7521 | 0.0343 | 4.78 | 0.7292999 | 0.7801 | 0.72 | 500742 |
| 1720564500 | 0.7178 | -0.0112 | -1.54 | 0.6909999 | 0.7288 | 0.6903 | 230569 |
| 1720478100 | 0.729 | 0.061 | 9.13 | 0.6675 | 0.73 | 0.6533099 | 884553 |
| 1720218900 | 0.668 | 0.027 | 4.21 | 0.63 | 0.7 | 0.63 | 355837 |
| 1720040640 | 0.641 | -0.046 | -6.70 | 0.658 | 0.6949999 | 0.6202 | 671254 |
| 1719959700 | 0.687 | -0.052 | -7.04 | 0.84 | 0.8517 | 0.62 | 13282860 |
| 1719873300 | 0.739 | -0.05 | -6.34 | 0.7811 | 0.8095 | 0.7117 | 245770 |
| 1719614100 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
| 1719527700 | 0.789 | -0.1811 | -18.67 | 0.8058 | 0.8299 | 0.7529 | 1047317 |
| 1719441300 | 0.9701 | -0.1149 | -10.59 | 1.08 | 1.08 | 0.95001 | 266536 |
| 1719354900 | 1.085 | -0.07 | -5.65 | 1.1399999 | 1.1399999 | 1.03 | 222730 |
| 1719268500 | 1.15 | 0 | 0.00 | 1.17 | 1.1899 | 1.12 | 183168 |
| 1719009300 | 1.15 | -0.06 | -4.96 | 1.23 | 1.24 | 1.11 | 236372 |
| 1718922900 | 1.21 | -0.12 | -9.02 | 1.34 | 1.34 | 1.165 | 333585 |
| 1718750100 | 1.33 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3 | 151846 |
| 1718663700 | 1.33 | -0.08 | -5.67 | 1.35 | 1.3899999 | 1.32 | 196386 |
| 1718404500 | 1.41 | 0.01 | 0.71 | 1.4 | 1.44 | 1.3799999 | 151983 |
| 1718318100 | 1.4 | 0.04 | 2.94 | 1.33 | 1.42 | 1.33 | 233724 |
| 1718231700 | 1.36 | -0.02 | -1.45 | 1.35 | 1.3899999 | 1.33 | 255420 |
| 1718145300 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.42 | 1.31 | 288917 |
| 1718058900 | 1.4 | 0 | 0.00 | 1.47 | 1.47 | 1.31 | 286424 |
| 1717799700 | 1.4 | -0.14 | -9.09 | 1.41 | 1.45 | 1.35 | 797881 |
| 1717713300 | 1.54 | -0.13 | -7.78 | 1.52 | 1.6897 | 1.47 | 1492505 |
| 1717626900 | 1.67 | 0.28 | 20.14 | 1.95 | 2.3 | 1.62 | 33912074 |
| 1717540500 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.49 | 1.32 | 438605 |
| 1717454100 | 1.48 | -0.1 | -6.33 | 1.51 | 1.6 | 1.48 | 444142 |
| 1717194900 | 1.58 | -0.1 | -5.95 | 1.56 | 1.67 | 1.52 | 524919 |
| 1717108500 | 1.68 | -0.07 | -4.00 | 1.7 | 1.83 | 1.55 | 1187217 |
| 1717022100 | 1.75 | 0.25 | 16.67 | 2.0099999 | 2.35 | 1.61 | 32416778 |
| 1716935700 | 1.5 | -0.18 | -10.71 | 1.65 | 1.75 | 1.41 | 526752 |
| 1716590100 | 1.68 | -0.25 | -12.95 | 1.9 | 1.9 | 1.47 | 1337613 |
| 1716503700 | 1.93 | -0.34 | -14.98 | 2.25 | 2.3 | 1.8152 | 1595482 |
| 1716417300 | 2.27 | -0.13 | -5.42 | 3.9 | 4.9199 | 2.12 | 45174552 |
| 1716330900 | 2.4 | 0.35 | 17.07 | 2.09 | 2.65 | 2.04 | 933358 |
| 1716244500 | 2.05 | -0.03 | -1.44 | 2.15 | 2.21 | 1.97 | 159169 |
| 1715985300 | 2.08 | -0.46 | -18.11 | 2.41 | 2.44 | 2.04 | 334345 |
| 1715898900 | 2.54 | -0.94 | -27.01 | 3.5 | 3.51 | 2.5 | 620458 |
| 1715812500 | 3.48 | 0.36 | 11.54 | 3.42 | 3.55 | 3.15 | 833521 |
| 1715726100 | 3.12 | 0.14 | 4.70 | 3.15 | 3.5 | 3 | 627214 |
| 1715639700 | 2.98 | 0.37 | 14.18 | 3 | 3.3 | 2.85 | 1567503 |
| 1715380500 | 2.61 | 0.09 | 3.57 | 2.62 | 2.79 | 2.5301 | 122583 |
| 1715294100 | 2.52 | 0.08 | 3.28 | 2.32 | 2.66 | 2.32 | 102092 |
| 1715207700 | 2.44 | 0.32 | 15.29 | 1.92 | 2.6865 | 1.86 | 629136 |
| 1715121300 | 2.1164 | -0.66 | -23.65 | 2.96 | 2.96 | 2.0501 | 510361 |
| 1715034900 | 2.7718 | -0.31 | -10.15 | 3.0299999 | 3.2736 | 2.665 | 445089 |
| 1714775700 | 3.085 | 0.01 | 0.33 | 3.0299999 | 3.44 | 2.95 | 214056 |
| 1714689300 | 3.075 | 0.17 | 5.69 | 2.93 | 3.16 | 2.84 | 36930 |
| 1714602900 | 2.9094 | -0.12 | -3.82 | 3.06 | 3.11 | 2.74 | 39198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
