Siyata Mobile, Inc. - Common Shares (SYTA)
5.2100
-0.7800 (-13.02%)
Siyata Mobile Inc is a telecommunications company that specializes in developing mobile communication solutions and devices, primarily for enterprises and professionals in industries such as transportation, security, and construction
The company's flagship products include rugged devices and advanced push-to-talk communication systems that enhance connectivity and operational efficiency for a variety of users. By leveraging cutting-edge technology, Siyata aims to provide reliable and innovative communication tools that cater to the evolving needs of its clientele, ensuring seamless interactions and improved productivity in demanding environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.15 | 6.24 | 5.61 | 5.99 | 273,753 | 5.99 |
| 1/29/2025 | 5.47 | 6.89 | 5.31 | 6.15 | 713,308 | 6.15 |
| 1/28/2025 | 5.22 | 6.36 | 5.05 | 5.14 | 341,832 | 5.14 |
| 1/27/2025 | 5.76 | 5.92 | 4.76 | 4.91 | 133,880 | 4.91 |
| 1/24/2025 | 5.70 | 5.97 | 5.66 | 5.81 | 38,773 | 5.81 |
| 1/23/2025 | 5.67 | 6.01 | 5.50 | 5.79 | 42,798 | 5.79 |
| 1/22/2025 | 6.31 | 6.38 | 5.60 | 5.64 | 90,717 | 5.64 |
| 1/21/2025 | 6.96 | 7.40 | 5.99 | 6.07 | 148,699 | 6.07 |
| 1/17/2025 | 7.02 | 7.34 | 6.71 | 6.82 | 73,182 | 6.82 |
| 1/16/2025 | 6.86 | 7.19 | 6.80 | 7.02 | 32,595 | 7.02 |
| 1/15/2025 | 6.41 | 7.59 | 6.41 | 6.85 | 144,065 | 6.85 |
| 1/14/2025 | 6.67 | 6.89 | 6.25 | 6.48 | 62,768 | 6.48 |
| 1/13/2025 | 7.40 | 7.64 | 6.49 | 6.78 | 162,798 | 6.78 |
| 1/10/2025 | 7.20 | 7.86 | 7.02 | 7.42 | 156,569 | 7.42 |
| 1/08/2025 | 8.30 | 8.83 | 7.21 | 8.73 | 497,721 | 8.73 |
| 1/07/2025 | 6.95 | 9.85 | 6.90 | 8.78 | 799,897 | 8.78 |
| 1/06/2025 | 6.25 | 7.25 | 6.25 | 6.88 | 173,564 | 6.88 |
| 1/03/2025 | 5.88 | 6.89 | 5.81 | 6.79 | 524,392 | 6.79 |
| 1/02/2025 | 6.00 | 6.30 | 5.70 | 5.95 | 172,106 | 5.95 |
| 12/31/2024 | 5.92 | 0.00 | 6.08 | 6.08 | 0 | 6.08 |
| 12/30/2024 | 6.06 | 6.41 | 5.75 | 5.92 | 171,691 | 5.92 |
| 12/27/2024 | 4.98 | 7.07 | 4.82 | 6.75 | 744,524 | 6.75 |
| 12/26/2024 | 0.52 | 0.54 | 0.45 | 0.52 | 1,638,268 | 5.20 |
| 12/24/2024 | 0.64 | 0.67 | 0.50 | 0.52 | 2,631,802 | 5.18 |
| 12/23/2024 | 0.70 | 0.83 | 0.66 | 0.75 | 3,446,900 | 7.49 |
| 12/20/2024 | 0.69 | 0.72 | 0.66 | 0.69 | 705,342 | 6.85 |
| 12/19/2024 | 0.74 | 0.76 | 0.67 | 0.68 | 569,649 | 6.79 |
| 12/18/2024 | 0.68 | 0.77 | 0.67 | 0.74 | 621,938 | 7.44 |
| 12/17/2024 | 0.72 | 0.75 | 0.62 | 0.67 | 1,354,019 | 6.70 |
| 12/16/2024 | 0.82 | 0.85 | 0.71 | 0.75 | 1,738,976 | 7.47 |
| 12/13/2024 | 0.79 | 0.92 | 0.79 | 0.86 | 1,797,112 | 8.60 |
| 12/12/2024 | 0.91 | 0.94 | 0.78 | 0.82 | 29,159,681 | 8.20 |
| 12/11/2024 | 0.72 | 0.75 | 0.70 | 0.75 | 173,628 | 7.48 |
| 12/10/2024 | 0.75 | 0.78 | 0.70 | 0.74 | 224,548 | 7.40 |
| 12/09/2024 | 0.65 | 0.84 | 0.65 | 0.75 | 856,816 | 7.53 |
| 12/06/2024 | 0.67 | 0.69 | 0.65 | 0.65 | 236,069 | 6.50 |
| 12/05/2024 | 0.74 | 0.76 | 0.64 | 0.69 | 319,678 | 6.86 |
| 12/04/2024 | 0.78 | 0.78 | 0.72 | 0.73 | 215,378 | 7.31 |
| 12/03/2024 | 0.83 | 0.84 | 0.73 | 0.76 | 376,677 | 7.57 |
| 12/02/2024 | 0.88 | 0.90 | 0.80 | 0.83 | 296,560 | 8.25 |
| 11/29/2024 | 0.88 | 0.94 | 0.82 | 0.85 | 390,834 | 8.53 |
| 11/27/2024 | 0.87 | 0.93 | 0.87 | 0.89 | 213,076 | 8.86 |
| 11/26/2024 | 0.92 | 0.95 | 0.87 | 0.88 | 473,422 | 8.75 |
| 11/25/2024 | 0.99 | 1.00 | 0.88 | 0.93 | 499,134 | 9.30 |
| 11/22/2024 | 1.05 | 1.05 | 0.95 | 0.98 | 411,249 | 9.80 |
| 11/21/2024 | 1.04 | 1.08 | 1.00 | 1.05 | 566,357 | 10.50 |
| 11/20/2024 | 1.03 | 1.11 | 1.00 | 1.06 | 459,813 | 10.60 |
| 11/19/2024 | 1.06 | 1.08 | 1.01 | 1.04 | 452,867 | 10.40 |
| 11/18/2024 | 1.05 | 1.11 | 1.00 | 1.04 | 1,226,829 | 10.40 |
| 11/15/2024 | 1.50 | 1.51 | 1.21 | 1.27 | 5,929,979 | 12.70 |
| 11/14/2024 | 1.20 | 1.31 | 1.17 | 1.28 | 2,947,738 | 12.80 |
| 11/13/2024 | 1.25 | 1.27 | 1.19 | 1.21 | 311,506 | 12.10 |
| 11/12/2024 | 1.23 | 1.29 | 1.20 | 1.23 | 260,868 | 12.30 |
| 11/11/2024 | 1.22 | 1.28 | 1.15 | 1.27 | 495,046 | 12.70 |
| 11/08/2024 | 1.23 | 1.23 | 1.15 | 1.18 | 186,055 | 11.80 |
| 11/07/2024 | 1.16 | 1.26 | 1.15 | 1.21 | 207,523 | 12.10 |
| 11/06/2024 | 1.24 | 1.26 | 1.17 | 1.17 | 221,628 | 11.70 |
| 11/05/2024 | 1.25 | 1.33 | 1.20 | 1.27 | 470,315 | 12.70 |
| 11/04/2024 | 1.14 | 1.33 | 1.08 | 1.22 | 4,886,366 | 12.20 |
| 11/01/2024 | 1.17 | 1.22 | 1.14 | 1.15 | 178,447 | 11.50 |
| 10/31/2024 | 1.19 | 1.25 | 1.15 | 1.16 | 296,778 | 11.60 |