Dark

SYTA
Siyata Mobile, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.31USD+75.000%(+0.99)44,254,625

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

1.41USD+6.818%(+0.09)238,510

After-hours

May 16, 2025 4:58:30 PM EDT

2.13USD-7.792%(-0.18)1,666,035

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.400	3.200000	1.3900	2.3100	+75.000%	44,254,625	0.000%
2025-05-15	1.170	1.450000	1.1700	1.3200	+16.814%	2,597,356	+75.000%
2025-05-14	1.100	1.190000	1.1000	1.1300	0.000%	635,726	+104.425%
2025-05-13	1.420	1.420000	1.1300	1.1300	-19.286%	1,097,264	+104.425%
2025-05-12	1.600	1.620000	1.3500	1.4000	-16.168%	3,431,643	+65.000%
2025-05-09	1.650	2.000000	1.4100	1.6700	+70.478%	142,969,110	+38.323%
2025-05-08	0.980	1.008900	0.9400	0.9796	-2.040%	237,643	+135.811%
2025-05-07	1.090	1.110000	0.9300	1.0000	-2.913%	1,537,077	+131.000%
2025-05-06	1.080	1.090000	1.0200	1.0300	-2.830%	108,278	+124.272%
2025-05-05	1.122	1.139900	1.0500	1.0600	-4.505%	113,804	+117.925%
2025-05-02	1.160	1.180000	1.1100	1.1100	-5.128%	178,655	+108.108%
2025-05-01	1.120	1.180000	1.1000	1.1700	+2.632%	224,090	+97.436%
2025-04-30	1.120	1.160000	1.0000	1.1400	+2.703%	469,064	+102.632%
2025-04-29	1.150	1.219900	1.1100	1.1100	-1.770%	448,037	+108.108%
2025-04-28	1.200	1.330000	1.1200	1.1300	-6.612%	654,367	+104.425%
2025-04-25	1.180	1.250000	1.1600	1.2100	+0.833%	468,425	+90.909%
2025-04-24	1.180	1.210000	1.1463	1.2000	+0.840%	141,436	+92.500%
2025-04-23	1.200	1.278900	1.1700	1.1900	-0.833%	172,261	+94.118%
2025-04-22	1.180	1.220500	1.1016	1.2000	+2.564%	228,579	+92.500%
2025-04-21	1.220	1.300000	1.1600	1.1700	-7.143%	265,560	+97.436%
2025-04-17	1.310	1.320000	1.2400	1.2600	-3.817%	208,506	+83.333%
2025-04-16	1.370	1.380000	1.3014	1.3100	-4.380%	187,867	+76.336%
2025-04-15	1.660	1.666200	1.3200	1.3700	-18.452%	456,681	+68.613%
2025-04-14	1.700	1.730000	1.6500	1.6800	-1.754%	154,917	+37.500%
2025-04-11	1.730	1.779800	1.6300	1.7100	0.000%	120,431	+35.088%
2025-04-10	1.760	1.790000	1.6816	1.7100	-4.469%	156,248	+35.088%
2025-04-09	1.720	1.840000	1.6600	1.7900	+1.705%	167,751	+29.050%
2025-04-08	1.810	1.859900	1.6575	1.7600	+9.317%	251,795	+31.250%
2025-04-07	1.800	1.850000	1.5500	1.6100	-14.362%	318,253	+43.478%
2025-04-04	2.070	2.085600	1.7600	1.8800	-9.615%	250,357	+22.872%
2025-04-03	2.350	2.350000	1.9900	2.0800	-12.971%	306,116	+11.058%
2025-04-02	2.240	2.479500	2.2400	2.3900	+12.736%	859,055	-3.347%
2025-04-01	2.020	2.132000	1.9900	2.1200	-0.935%	174,638	+8.962%
2025-03-31	1.900	2.240000	1.8800	2.1400	+8.081%	288,483	+7.944%
2025-03-28	1.970	2.135000	1.9520	1.9800	-7.907%	359,389	+16.667%
2025-03-27	2.200	2.200000	2.1000	2.1500	-0.922%	260,037	+7.442%
2025-03-26	2.020	2.360000	2.0152	2.1700	+7.426%	550,323	+6.452%
2025-03-25	2.520	3.670000	2.0200	2.0200	-12.931%	8,838,810	+14.356%
2025-03-24	2.190	2.450000	2.1600	2.3200	+9.434%	280,491	-0.431%
2025-03-21	2.030	2.250000	2.0201	2.1200	+2.169%	285,991	+8.962%
2025-03-20	2.030	2.100000	2.0200	2.0750	+2.217%	135,367	+11.325%
2025-03-19	2.090	2.100000	1.9800	2.0300	-2.404%	98,368	+13.793%
2025-03-18	2.250	2.250000	2.0000	2.0800	-5.455%	191,610	+11.058%
2025-03-17	2.020	2.250000	1.9700	2.2000	+10.000%	228,486	+5.000%
2025-03-14	2.170	2.200400	1.8204	2.0000	-4.306%	1,115,660	+15.500%
2025-03-13	2.190	2.350000	2.0900	2.0900	-3.241%	172,483	+10.526%
2025-03-12	2.240	2.268000	2.0100	2.1600	-0.461%	277,712	+6.944%
2025-03-11	2.440	2.530000	2.1008	2.1700	-7.265%	303,552	+6.452%
2025-03-10	2.260	2.390000	2.1000	2.3400	0.000%	101,847	-1.282%
2025-03-07	2.450	2.489900	2.2300	2.3400	-2.905%	132,302	-1.282%
2025-03-06	2.640	2.710000	2.3504	2.4100	-9.057%	201,544	-4.149%
2025-03-05	2.750	2.860000	2.6201	2.6500	-0.376%	161,100	-12.830%
2025-03-04	2.860	3.169900	2.6600	2.6600	-7.317%	306,699	-13.158%
2025-03-03	2.680	3.379500	2.6700	2.8700	+4.364%	672,406	-19.512%
2025-02-28	3.010	3.129400	2.6501	2.7500	-7.718%	470,228	-16.000%
2025-02-27	3.230	3.410000	2.8200	2.9800	-28.537%	1,086,008	-22.483%
2025-02-26	6.990	6.990000	3.7300	4.1700	+19.143%	23,340,159	-44.604%
2025-02-25	3.710	3.760000	3.2000	3.5000	+4.790%	3,479,355	-34.000%
2025-02-24	3.330	3.490000	3.2000	3.3400	+3.406%	224,535	-30.838%
2025-02-21	3.300	4.000000	3.0800	3.2300	-1.524%	702,534	-28.483%
2025-02-20	3.190	3.438879	3.0400	3.2800	+2.821%	107,354	-29.573%
2025-02-19	3.400	3.427100	3.1900	3.1900	-6.725%	162,352	-27.586%
2025-02-18	3.650	3.736600	3.1700	3.4200	-7.065%	116,766	-32.456%
2025-02-14	3.880	3.970000	3.6098	3.6800	-2.646%	197,140	-37.228%
2025-02-13	4.110	4.230000	3.7000	3.7800	-6.897%	221,225	-38.889%
2025-02-12	4.250	4.290000	4.0300	4.0600	-4.245%	100,306	-43.103%
2025-02-11	4.260	4.445600	4.1900	4.2400	+2.169%	119,613	-45.519%
2025-02-10	4.650	4.740000	4.0000	4.1500	-10.753%	335,335	-44.337%
2025-02-07	4.620	4.790000	4.4006	4.6500	+0.432%	162,873	-50.323%
2025-02-06	4.950	4.950000	4.4000	4.6300	-2.114%	175,848	-50.108%
2025-02-05	4.970	5.100200	4.6000	4.7300	-4.829%	125,645	-51.163%
2025-02-04	4.930	5.400000	4.7500	4.9700	+6.882%	226,826	-53.521%
2025-02-03	4.810	4.970000	4.4900	4.6500	-9.357%	244,816	-50.323%
2025-01-31	5.840	5.840000	5.0200	5.1300	-14.357%	301,351	-54.971%
2025-01-30	6.150	6.240000	5.6100	5.9900	-2.602%	275,579	-61.436%
2025-01-29	5.470	6.890000	5.3100	6.1500	+19.650%	714,570	-62.439%
2025-01-28	5.220	6.364100	5.0500	5.1400	+4.684%	342,363	-55.058%
2025-01-27	5.760	5.920700	4.7600	4.9100	-15.491%	134,137	-52.953%
2025-01-24	5.700	5.970000	5.6600	5.8100	+0.345%	38,773	-60.241%
2025-01-23	5.670	6.011400	5.5000	5.7900	+2.660%	43,135	-60.104%
2025-01-22	6.310	6.383600	5.6000	5.6400	-7.084%	90,875	-59.043%
2025-01-21	6.960	7.400000	5.9900	6.0700	-10.997%	149,505	-61.944%
2025-01-17	7.020	7.340000	6.7100	6.8200	-2.849%	73,182	-66.129%
2025-01-16	6.860	7.185500	6.8000	7.0200	+2.482%	32,984	-67.094%
2025-01-15	6.410	7.585700	6.4100	6.8500	+5.710%	144,396	-66.277%
2025-01-14	6.670	6.890000	6.2500	6.4800	-4.425%	63,848	-64.352%
2025-01-13	7.400	7.640000	6.4900	6.7800	-8.625%	163,611	-65.929%
2025-01-10	7.200	7.860000	7.0200	7.4200	-15.006%	156,569	-68.868%
2025-01-08	8.300	8.830000	7.2101	8.7300	-0.569%	497,721	-73.540%
2025-01-07	6.950	9.850000	6.9000	8.7800	+27.616%	804,471	-73.690%
2025-01-06	6.250	7.248200	6.2500	6.8800	+1.325%	176,409	-66.424%
2025-01-03	5.880	6.890000	5.8100	6.7900	+14.118%	524,392	-65.979%
2025-01-02	6.000	6.300000	5.7000	5.9500	-2.138%	173,037	-61.176%
2024-12-31	6.090	6.265000	5.6900	6.0800	+2.703%	131,368	-62.007%
2024-12-30	6.060	6.407100	5.7501	5.9200	-12.296%	173,232	-60.980%
2024-12-27	4.980	7.066500	4.8200	6.7500	+29.808%	744,524	-65.778%
2024-12-26	5.198	5.380000	4.5000	5.2000	+0.425%	165,796	-55.577%
2024-12-24	6.400	6.699000	5.0390	5.1780	-30.831%	263,180	-55.388%
2024-12-23	7.000	8.350000	6.6000	7.4860	+9.285%	345,529	-69.142%
2024-12-20	6.901	7.168000	6.6000	6.8500	-2.129%	70,534	-66.277%
2024-12-19	7.440	7.592400	6.6540	6.9990	-5.927%	77,726	-66.995%
2024-12-18	6.800	7.738000	6.7000	7.4400	+11.045%	62,713	-68.952%
2024-12-17	7.210	7.500000	6.2000	6.7000	-10.320%	136,625	-65.522%
2024-12-16	8.216	8.499000	7.1290	7.4710	-13.118%	177,307	-69.080%
2024-12-13	7.920	9.200000	7.9130	8.5990	+4.866%	179,711	-73.136%
2024-12-12	9.100	9.350000	7.8010	8.2000	+9.626%	2,926,716	-71.829%
2024-12-11	7.180	7.500000	7.0000	7.4800	+1.081%	17,446	-69.118%
2024-12-10	7.500	7.799000	7.0000	7.4000	-1.726%	23,378	-68.784%
2024-12-09	6.500	8.419000	6.5000	7.5300	+15.846%	85,721	-69.323%
2024-12-06	6.710	6.950000	6.5000	6.5000	-5.262%	23,607	-64.462%
2024-12-05	7.367	7.568000	6.4000	6.8610	-6.142%	32,272	-66.331%
2024-12-04	7.758	7.799000	7.2000	7.3100	-3.384%	22,763	-68.399%
2024-12-03	8.252	8.400000	7.3300	7.5660	-8.313%	37,723	-69.469%
2024-12-02	8.800	8.986000	8.0110	8.2520	-3.225%	29,917	-72.007%
2024-11-29	8.837	9.400000	8.1630	8.5270	-3.791%	39,082	-72.910%
2024-11-27	8.720	9.299000	8.7000	8.8630	+1.257%	21,308	-73.937%
2024-11-26	9.200	9.500000	8.7000	8.7530	-5.882%	47,727	-73.609%
2024-11-25	9.900	9.980000	8.8120	9.3000	-5.102%	50,284	-75.161%
2024-11-22	10.500	10.500000	9.5330	9.8000	-6.667%	41,125	-76.429%
2024-11-21	10.400	10.800000	10.0000	10.5000	-0.943%	57,747	-78.000%
2024-11-20	10.300	11.085000	10.0000	10.6000	+1.923%	46,788	-78.208%
2024-11-19	10.600	10.799000	10.1000	10.4000	0.000%	45,641	-77.788%
2024-11-18	10.500	11.110000	10.0000	10.4000	-18.110%	123,471	-77.788%
2024-11-15	15.000	15.100000	12.1000	12.7000	-0.781%	592,997	-81.811%
2024-11-14	12.000	13.128000	11.7000	12.8000	+5.785%	342,739	-81.953%
2024-11-13	12.500	12.700000	11.9000	12.1000	-1.626%	31,780	-80.909%
2024-11-12	12.300	12.900000	12.0000	12.3000	-3.150%	26,127	-81.220%
2024-11-11	12.200	12.800000	11.5000	12.7000	+7.627%	49,619	-81.811%
2024-11-08	12.300	12.300000	11.5000	11.8000	-2.479%	18,606	-80.424%
2024-11-07	11.600	12.600000	11.5000	12.1000	+3.419%	21,226	-80.909%
2024-11-06	12.400	12.600000	11.6500	11.7000	-7.874%	22,824	-80.256%
2024-11-05	12.500	13.300000	12.0040	12.7000	+4.098%	47,249	-81.811%
2024-11-04	11.400	13.300000	10.8000	12.2000	+6.087%	490,572	-81.066%
2024-11-01	11.700	12.196000	11.4000	11.5000	-0.862%	17,845	-79.913%
2024-10-31	11.900	12.500000	11.5000	11.6000	-4.132%	29,713	-80.086%
2024-10-30	12.900	13.100000	11.1000	12.1000	-4.724%	57,152	-80.909%
2024-10-29	13.200	13.800000	12.6000	12.7000	-2.308%	27,805	-81.811%
2024-10-28	11.900	13.699000	11.9000	13.0000	+4.000%	48,919	-82.231%
2024-10-25	11.300	13.600000	11.2000	12.5000	+12.613%	157,136	-81.520%
2024-10-24	11.700	12.300000	11.1000	11.1000	-6.723%	55,494	-79.189%
2024-10-23	11.500	13.500000	10.6000	11.9000	-4.800%	188,241	-80.588%
2024-10-22	17.900	18.000000	12.1000	12.5000	-32.065%	452,676	-81.520%
2024-10-21	26.500	29.200000	16.8000	18.4000	+82.178%	12,082,381	-87.446%
2024-10-18	9.699	10.600000	9.3000	10.1000	+3.166%	35,308	-77.129%
2024-10-17	8.694	9.880000	8.5890	9.7900	+13.983%	49,610	-76.404%
2024-10-16	8.000	8.699000	7.6300	8.5890	+10.257%	39,295	-73.105%
2024-10-15	8.499	8.499000	7.6150	7.7900	-7.262%	21,293	-70.347%
2024-10-14	8.359	8.499000	8.2061	8.4000	+0.527%	8,084	-72.500%
2024-10-11	8.311	8.499000	8.1980	8.3560	+0.192%	5,961	-72.355%
2024-10-10	8.476	8.700000	8.3010	8.3400	-1.790%	6,771	-72.302%
2024-10-09	8.910	8.910000	8.0000	8.4920	-0.748%	17,456	-72.798%
2024-10-08	8.549	8.999000	8.5000	8.5560	-2.916%	15,326	-73.001%
2024-10-07	8.600	9.000000	8.5010	8.8130	+3.076%	10,435	-73.789%
2024-10-04	8.600	8.889000	8.4000	8.5500	-1.543%	19,022	-72.982%
2024-10-03	9.050	9.200000	8.6150	8.6840	-5.010%	21,275	-73.399%
2024-10-02	10.000	10.000000	8.9000	9.1420	-9.637%	49,119	-74.732%
2024-10-01	9.000	10.300000	8.3000	10.1170	+9.967%	142,905	-77.167%
2024-09-30	9.326	10.500000	8.3690	9.2000	-1.541%	87,671	-74.891%
2024-09-27	9.303	9.700000	9.2000	9.3440	-2.869%	18,570	-75.278%
2024-09-26	9.700	10.000000	9.3000	9.6200	-1.029%	19,395	-75.988%
2024-09-25	9.562	10.200000	9.5620	9.7200	-0.093%	14,152	-76.235%
2024-09-24	9.700	9.996000	9.5000	9.7290	+0.320%	14,818	-76.257%
2024-09-23	10.300	10.400000	9.5000	9.6980	-6.750%	41,190	-76.181%
2024-09-20	10.900	10.900000	10.1000	10.4000	-3.704%	41,254	-77.788%
2024-09-19	10.800	11.200000	10.6000	10.8000	-1.818%	60,383	-78.611%
2024-09-18	11.600	11.800000	10.8000	11.0000	-6.780%	47,508	-79.000%
2024-09-17	11.500	12.400000	11.4000	11.8000	0.000%	70,565	-80.424%
2024-09-16	11.700	12.070000	11.2990	11.8000	0.000%	111,969	-80.424%
2024-09-13	11.100	12.000000	11.1000	11.8000	+2.609%	56,134	-80.424%
2024-09-12	11.500	12.600000	11.1000	11.5000	+3.604%	390,754	-79.913%
2024-09-11	11.100	11.300000	10.8000	11.1000	-3.478%	47,301	-79.189%
2024-09-10	11.200	11.850000	11.0970	11.5000	-3.361%	62,979	-79.913%
2024-09-09	12.200	12.600000	11.0000	11.9000	-5.556%	138,178	-80.588%
2024-09-06	14.900	15.900000	12.2000	12.6000	+7.692%	1,994,511	-81.667%
2024-09-05	11.900	12.072000	10.4000	11.7000	-3.306%	169,159	-80.256%
2024-09-04	14.100	14.600000	11.3000	12.1000	-14.184%	66,561	-80.909%
2024-09-03	15.800	16.900000	12.4000	14.1000	+7.634%	255,032	-83.617%
2024-08-30	13.400	14.000000	12.6000	13.1000	-6.429%	19,922	-82.366%
2024-08-29	15.300	15.598000	13.0000	14.0000	-7.895%	41,598	-83.500%
2024-08-28	16.100	16.500000	15.1000	15.2000	-6.173%	30,431	-84.803%
2024-08-27	16.900	16.955000	16.0010	16.2000	-4.142%	16,827	-85.741%
2024-08-26	17.100	17.201000	16.2000	16.9000	-1.744%	42,104	-86.331%
2024-08-23	19.300	20.900000	16.5000	17.2000	+4.242%	1,025,727	-86.570%
2024-08-22	17.100	17.399000	16.4000	16.5000	-5.714%	24,814	-86.000%
2024-08-21	17.000	17.600000	16.4000	17.5000	+2.941%	19,875	-86.800%
2024-08-20	17.500	17.900000	16.5000	17.0000	-4.494%	28,367	-86.412%
2024-08-19	18.800	19.300000	16.7000	17.8000	-11.000%	56,140	-87.022%
2024-08-16	26.800	28.800000	18.0000	20.0000	-16.318%	448,882	-88.450%
2024-08-15	22.800	27.400000	20.4250	23.9000	+5.752%	51,906	-90.335%
2024-08-14	21.600	25.900000	20.9000	22.6000	-20.141%	45,701	-89.779%
2024-08-13	32.000	32.100000	27.5000	28.3000	-10.159%	9,612	-91.837%
2024-08-12	31.800	35.000000	30.5000	31.5000	0.000%	18,463	-92.667%
2024-08-09	30.500	33.100000	29.7000	31.5000	+0.962%	7,114	-92.667%
2024-08-08	38.100	41.683000	30.1000	31.2000	-19.794%	30,311	-92.596%
2024-08-07	36.800	42.000000	36.8000	38.9000	+6.575%	18,115	-94.062%
2024-08-06	38.000	39.199000	36.0010	36.5000	-2.406%	5,093	-93.671%
2024-08-05	41.200	43.100000	35.7000	37.4000	-16.889%	16,100	-93.824%
2024-08-02	45.100	52.700000	40.8000	45.0000	-5.518%	28,280	-94.867%
2024-08-01	50.400	53.640000	47.4300	47.6280	-7.190%	11,331	-95.150%
2024-07-31	54.306	58.320000	45.4860	51.3180	-27.084%	28,022	-95.499%
2024-07-30	76.896	76.896000	68.4000	70.3800	-9.574%	13,254	-96.718%
2024-07-29	79.200	80.460000	75.4920	77.8320	+4.951%	14,581	-97.032%
2024-07-26	88.200	93.600000	69.1560	74.1600	-11.966%	88,322	-96.885%
2024-07-25	80.928	86.400000	75.8340	84.2400	-2.092%	9,248	-97.258%
2024-07-24	86.940	88.560000	73.9980	86.0400	+11.474%	28,017	-97.315%
2024-07-23	89.946	90.000000	73.6200	77.1840	-14.667%	16,928	-97.007%
2024-07-22	118.944	122.742000	90.1980	90.4500	-13.062%	48,027	-97.446%
2024-07-19	118.800	123.300000	99.0900	104.0400	-14.850%	17,812	-97.780%
2024-07-18	156.276	162.900000	117.0000	122.1840	-0.804%	256,632	-98.109%
2024-07-17	129.600	132.480000	113.5080	123.1740	-4.906%	2,270	-98.125%
2024-07-16	128.880	131.004000	126.0000	129.5280	-1.127%	1,100	-98.217%
2024-07-15	137.970	137.970000	126.7740	131.0040	-4.488%	798	-98.237%
2024-07-12	138.600	141.822000	129.2220	137.1600	-1.039%	951	-98.316%
2024-07-11	138.600	142.470000	136.8000	138.6000	+2.380%	1,548	-98.333%
2024-07-10	131.274	140.418000	129.6000	135.3780	+4.778%	2,792	-98.294%
2024-07-09	124.380	131.184000	124.2540	129.2040	-1.536%	1,302	-98.212%
2024-07-08	120.150	131.400000	117.5958	131.2200	+9.132%	4,967	-98.240%
2024-07-05	113.400	126.000000	113.4000	120.2400	+4.212%	2,020	-98.079%
2024-07-03	118.440	125.100000	111.6360	115.3800	-6.696%	3,729	-97.998%
2024-07-02	151.200	153.306000	111.6000	123.6600	-7.037%	73,921	-98.132%
2024-07-01	140.598	145.710000	128.1060	133.0200	-7.625%	1,374	-98.263%
2024-06-28	147.600	149.400000	139.9500	144.0000	+1.394%	1,497	-98.396%
2024-06-27	145.044	149.382000	135.5220	142.0200	-18.668%	5,820	-98.373%
2024-06-26	194.400	194.400000	171.0018	174.6180	-10.590%	1,481	-98.677%
2024-06-25	205.200	205.200000	185.4000	195.3000	-5.652%	1,297	-98.817%
2024-06-24	210.600	214.182000	201.6000	207.0000	0.000%	1,018	-98.884%
2024-06-21	221.400	223.200000	199.8000	207.0000	-4.959%	1,320	-98.884%
2024-06-20	241.200	241.200000	209.7000	217.8000	-9.023%	1,855	-98.939%
2024-06-18	250.200	250.200000	234.0000	239.4000	0.000%	850	-99.035%
2024-06-17	243.000	250.200000	237.6000	239.4000	-5.674%	1,102	-99.035%
2024-06-14	252.000	259.200000	248.4000	253.8000	+0.714%	900	-99.090%
2024-06-13	239.400	255.600000	239.4000	252.0000	+2.941%	1,352	-99.083%
2024-06-12	243.000	250.200000	239.4000	244.8000	-1.449%	1,591	-99.056%
2024-06-11	250.200	255.600000	235.8000	248.4000	-1.429%	1,632	-99.070%
2024-06-10	264.600	264.600000	235.8000	252.0000	0.000%	1,595	-99.083%
2024-06-07	253.800	261.000000	243.0000	252.0000	-9.091%	4,446	-99.083%
2024-06-06	273.600	304.146000	264.6000	277.2000	-7.784%	8,581	-99.167%
2024-06-05	351.000	414.000000	291.6000	300.6000	+20.144%	189,210	-99.232%
2024-06-04	266.400	268.200000	237.6000	250.2000	-6.081%	2,470	-99.077%
2024-06-03	271.800	288.000000	266.4000	266.4000	-6.329%	2,529	-99.133%
2024-05-31	280.800	300.600000	273.6000	284.4000	-5.952%	2,989	-99.188%
2024-05-30	306.000	329.400000	279.0000	302.4000	-4.000%	6,642	-99.236%
2024-05-29	360.000	423.000000	289.8000	315.0000	+16.667%	180,380	-99.267%
2024-05-28	297.000	315.000000	253.8000	270.0000	-10.714%	2,987	-99.144%
2024-05-24	342.000	342.000000	264.6000	302.4000	-12.953%	7,457	-99.236%
2024-05-23	405.000	414.000000	326.7360	347.4000	-14.978%	8,967	-99.335%
2024-05-22	702.000	885.582000	381.6000	408.6000	-5.417%	251,087	-99.435%
2024-05-21	376.200	477.000000	367.2000	432.0000	+17.073%	5,238	-99.465%
2024-05-20	387.000	397.800000	354.6000	369.0000	-1.442%	976	-99.374%
2024-05-17	433.800	439.200000	367.2000	374.4000	-18.110%	1,866	-99.383%
2024-05-16	630.000	631.800000	450.0000	457.2000	-27.011%	3,459	-99.495%
2024-05-15	615.600	639.000000	567.0000	626.4000	+11.538%	4,687	-99.631%
2024-05-14	567.000	630.000000	540.0000	561.6000	+4.698%	3,514	-99.589%
2024-05-13	540.000	594.000000	513.0000	536.4000	+14.176%	8,750	-99.569%
2024-05-10	471.600	502.200000	455.4180	469.8000	+3.571%	681	-99.508%
2024-05-09	417.600	478.800000	417.6000	453.6000	+3.279%	569	-99.491%
2024-05-08	345.600	483.570000	334.8000	439.2000	+15.290%	3,495	-99.474%
2024-05-07	532.800	532.800000	369.0180	380.9520	-23.645%	2,849	-99.394%
2024-05-06	545.400	589.248000	479.7000	498.9240	-10.152%	2,551	-99.537%
2024-05-03	534.600	619.200000	531.0000	555.3000	+0.325%	1,204	-99.584%
2024-05-02	525.600	568.800000	511.2000	553.5000	+5.692%	205	-99.583%
2024-05-01	550.800	559.800000	493.2000	523.6920	-3.821%	229	-99.559%
2024-04-30	522.900	586.620000	514.6380	544.5000	+3.988%	456	-99.576%
2024-04-29	540.000	540.000000	486.0000	523.6200	+0.138%	127	-99.559%
2024-04-26	525.600	563.562000	502.2000	522.9000	+3.381%	170	-99.558%
2024-04-25	495.000	546.840000	487.8000	505.8000	-1.404%	204	-99.543%
2024-04-24	532.800	585.000000	504.0000	513.0000	-6.250%	185	-99.550%
2024-04-23	509.400	594.000000	503.3880	547.2000	+6.480%	533	-99.578%
2024-04-22	466.200	522.000000	452.8620	513.9000	+10.232%	274	-99.550%
2024-04-19	487.800	513.000000	441.0000	466.2000	-4.428%	198	-99.505%
2024-04-18	504.000	520.200000	473.4000	487.8000	-6.552%	189	-99.526%
2024-04-17	442.800	558.000000	381.6000	522.0000	+17.886%	1,694	-99.557%
2024-04-16	561.600	561.654000	419.4000	442.8000	-25.904%	444	-99.478%
2024-04-15	599.400	610.200000	576.0000	597.6000	-2.065%	25	-99.613%
2024-04-12	585.000	622.188000	579.6000	610.2000	+4.954%	22	-99.621%
2024-04-11	651.600	660.600000	581.4000	581.4000	-7.450%	66	-99.603%
2024-04-10	601.200	633.600000	565.2000	628.2000	+9.404%	77	-99.632%
2024-04-09	606.600	630.000000	561.6000	574.2000	-5.341%	54	-99.598%
2024-04-08	664.200	669.600000	595.8000	606.6000	-3.989%	105	-99.619%
2024-04-05	619.182	662.400000	594.0000	631.8000	+7.012%	38	-99.634%
2024-04-04	657.000	700.632000	590.4000	590.4000	-6.818%	49	-99.609%
2024-04-03	575.190	664.200000	575.1900	633.6000	-0.283%	37	-99.635%
2024-04-02	720.000	720.000000	612.0000	635.4000	-7.105%	119	-99.636%
2024-04-01	682.200	755.982000	644.4000	684.0000	+5.556%	259	-99.662%
2024-03-28	550.800	718.182000	550.8000	648.0000	+16.505%	460	-99.644%
2024-03-27	597.600	610.200000	549.0000	556.2000	-9.118%	49	-99.585%
2024-03-26	558.000	612.000000	516.6180	612.0000	+13.330%	93	-99.623%
2024-03-25	514.800	563.400000	514.8000	540.0180	-0.494%	22	-99.572%
2024-03-22	570.600	574.182000	534.6000	542.7000	-4.286%	50	-99.574%
2024-03-21	516.438	574.182000	504.0000	567.0000	+10.140%	173	-99.593%
2024-03-20	513.000	541.800000	506.5200	514.8000	-1.379%	135	-99.551%
2024-03-19	543.600	573.804000	522.0000	522.0000	-4.034%	77	-99.557%
2024-03-18	549.000	572.400000	543.6000	543.9420	-0.602%	61	-99.575%
2024-03-15	565.200	590.400000	547.2360	547.2360	+0.619%	9	-99.578%
2024-03-14	574.200	576.000000	543.6000	543.8700	-5.282%	48	-99.575%
2024-03-13	563.400	606.186000	562.5000	574.2000	-1.543%	37	-99.598%
2024-03-12	576.000	608.040000	547.2000	583.2000	-3.571%	41	-99.604%
2024-03-11	579.294	610.200000	570.6000	604.8000	+0.898%	44	-99.618%
2024-03-08	594.000	610.200000	585.0000	599.4180	+0.003%	52	-99.615%
2024-03-07	579.600	601.200000	579.6000	599.4000	+4.523%	103	-99.615%
2024-03-06	610.830	610.974000	561.6000	573.4620	-3.458%	35	-99.597%
2024-03-05	585.000	634.446000	585.0000	594.0000	0.000%	34	-99.611%
2024-03-04	637.200	637.200000	594.0000	594.0000	-8.333%	56	-99.611%
2024-03-01	595.818	648.000000	595.8180	648.0000	+3.896%	23	-99.644%
2024-02-29	612.000	655.200000	612.0000	623.7000	-0.716%	48	-99.630%
2024-02-28	630.000	633.600000	612.0000	628.2000	-1.136%	55	-99.632%
2024-02-27	615.366	655.200000	613.8180	635.4180	+0.006%	65	-99.636%
2024-02-26	612.000	653.634000	596.0700	635.3820	+6.322%	67	-99.636%
2024-02-23	642.600	642.600000	583.2000	597.6000	+1.220%	123	-99.613%
2024-02-22	577.800	680.400000	577.8000	590.4000	-0.903%	357	-99.609%
2024-02-21	599.400	599.400000	567.0000	595.7820	-0.604%	29	-99.612%
2024-02-20	576.000	601.200000	576.0000	599.4000	+4.063%	65	-99.615%
2024-02-16	558.000	594.000000	558.0000	576.0000	+3.226%	72	-99.599%
2024-02-15	567.000	584.982000	558.0000	558.0000	-0.641%	29	-99.586%
2024-02-14	558.000	567.000000	540.0000	561.6000	+0.645%	36	-99.589%
2024-02-13	554.562	576.684000	540.0000	558.0000	+0.324%	36	-99.586%
2024-02-12	561.600	592.182000	534.6000	556.2000	-3.437%	76	-99.585%
2024-02-09	579.600	608.400000	540.0000	576.0000	-3.904%	69	-99.599%
2024-02-08	666.000	666.000000	593.1000	599.4000	-5.398%	67	-99.615%
2024-02-07	626.400	680.400000	626.4000	633.6000	-1.124%	14	-99.635%
2024-02-06	693.000	706.482000	631.8000	640.8000	-4.838%	125	-99.640%
2024-02-05	679.500	691.200000	664.2000	673.3800	-0.901%	48	-99.657%
2024-02-02	680.400	695.142000	651.4200	679.5000	-0.527%	29	-99.660%
2024-02-01	684.000	703.026000	653.4000	683.1000	+3.406%	14	-99.662%
2024-01-31	693.000	693.000000	660.6000	660.6000	-3.421%	40	-99.650%
2024-01-30	675.000	731.700000	673.8120	684.0000	-5.355%	64	-99.662%
2024-01-29	653.400	739.476000	640.8000	722.7000	+10.606%	263	-99.680%
2024-01-26	660.600	671.886000	621.0000	653.4000	+2.254%	46	-99.646%
2024-01-25	639.000	674.100000	639.0000	639.0000	+2.170%	131	-99.638%
2024-01-24	658.800	658.800000	621.3060	625.4280	-3.214%	29	-99.631%
2024-01-23	626.400	669.600000	612.0000	646.2000	+1.412%	30	-99.643%
2024-01-22	655.200	687.006000	604.8000	637.2000	+5.357%	117	-99.637%
2024-01-19	682.200	682.200000	594.0000	604.8000	-6.667%	70	-99.618%
2024-01-18	653.400	691.182000	631.8000	648.0000	-2.703%	71	-99.644%
2024-01-17	772.200	794.700000	648.0000	666.0000	-15.909%	196	-99.653%
2024-01-16	804.600	808.668000	747.0000	792.0000	-1.566%	111	-99.708%
2024-01-12	786.600	839.844000	786.6000	804.6000	-2.188%	62	-99.713%
2024-01-11	799.200	851.382000	765.7920	822.6000	-0.652%	64	-99.719%
2024-01-10	813.600	853.200000	792.0900	828.0000	+1.545%	117	-99.721%
2024-01-09	779.400	856.782000	763.2000	815.4000	+2.686%	50	-99.717%
2024-01-08	862.200	873.000000	786.6000	794.0700	-9.041%	189	-99.709%
2024-01-05	821.088	909.000000	808.1460	873.0000	+6.132%	347	-99.735%
2024-01-04	822.600	842.400000	792.0180	822.5640	+0.526%	84	-99.719%
2024-01-03	806.400	821.808000	783.6840	818.2620	+1.020%	73	-99.718%
2024-01-02	748.800	810.000000	702.0000	810.0000	+6.888%	239	-99.715%
2023-12-29	684.000	838.800000	649.8000	757.8000	+20.977%	950	-99.695%
2023-12-28	644.400	684.000000	600.1380	626.4000	+7.077%	200	-99.631%
2023-12-27	579.600	594.000000	568.5120	585.0000	+1.404%	217	-99.605%
2023-12-26	576.000	594.000000	576.0000	576.9000	-2.879%	66	-99.600%
2023-12-22	619.200	619.200000	583.2000	594.0000	-2.367%	36	-99.611%
2023-12-21	603.000	644.112000	558.0000	608.4000	-1.458%	235	-99.620%
2023-12-20	660.600	676.782000	563.4000	617.4000	-5.309%	249	-99.626%
2023-12-19	639.000	695.250000	628.2000	652.0140	+1.968%	77	-99.646%
2023-12-18	619.200	675.000000	604.8000	639.4320	-5.772%	329	-99.639%
2023-12-15	642.600	685.800000	613.8000	678.6000	+8.023%	171	-99.660%
2023-12-14	523.800	633.600000	518.3820	628.2000	+19.931%	454	-99.632%
2023-12-13	525.600	536.400000	505.8000	523.8000	-0.642%	163	-99.559%
2023-12-12	522.000	538.200000	504.0000	527.1840	+1.694%	123	-99.562%
2023-12-11	532.800	568.782000	513.0000	518.4000	-4.664%	167	-99.554%
2023-12-08	586.800	618.894000	532.8000	543.7620	-7.618%	310	-99.575%
2023-12-07	608.400	714.600000	572.4000	588.6000	-0.909%	1,085	-99.608%
2023-12-06	631.800	641.142000	567.0180	594.0000	-7.821%	500	-99.611%
2023-12-05	556.200	887.400000	549.0000	644.4000	+15.484%	5,560	-99.642%
2023-12-04	577.800	611.298000	513.0000	558.0000	+3.230%	708	-99.586%
2023-12-01	516.600	559.818000	491.6520	540.5400	+4.380%	233	-99.573%
2023-11-30	519.624	555.786000	485.3520	517.8600	-0.653%	334	-99.554%
2023-11-29	530.208	541.800000	516.6000	521.2620	-4.214%	73	-99.557%
2023-11-28	541.800	554.400000	505.2600	544.1940	+0.442%	141	-99.576%
2023-11-27	530.712	560.070000	522.9000	541.8000	+2.381%	628	-99.574%
2023-11-24	582.120	592.200000	516.6000	529.2000	-4.545%	140	-99.563%

.dark-mode .ZLdLtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLdLtv{ color: #333333; background-color: white; border: 2px solid #333333; }SYTASiyata Mobile, Inc.stock NASDAQ

SYTA
Siyata Mobile, Inc.
stock NASDAQ