5 DAY PERFORMANCE
+194.02%
1 MONTH PERFORMANCE
+69.46%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-40.17%
YEAR-TO-DATE PERFORMANCE
+13.16%
1 YEAR PERFORMANCE
-98.82%
Siyata Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.24 | $2.16 (-3.57%) | $2.27 | $2.01 | 237,741 | $60.80 M |
| 03/11/2025 | $2.44 | $2.17 (-11.07%) | $2.53 | $2.10 | 303,600 | $61.23 M |
| 03/10/2025 | $2.26 | $2.34 (3.54%) | $2.39 | $2.10 | 101,847 | $66.02 M |
| 03/07/2025 | $2.45 | $2.34 (-4.49%) | $2.49 | $2.23 | 132,302 | $66.02 M |
| 03/06/2025 | $2.64 | $2.41 (-8.71%) | $2.71 | $2.35 | 201,544 | $68.00 M |
| 03/05/2025 | $2.75 | $2.65 (-3.64%) | $2.86 | $2.62 | 161,100 | $74.77 M |
| 03/04/2025 | $2.86 | $2.66 (-6.99%) | $3.17 | $2.66 | 306,700 | $75.05 M |
| 03/03/2025 | $2.68 | $2.87 (7.09%) | $3.38 | $2.67 | 672,406 | $80.98 M |
| 02/28/2025 | $3.01 | $2.75 (-8.64%) | $3.13 | $2.65 | 470,228 | $77.59 M |
| 02/27/2025 | $3.23 | $2.98 (-7.74%) | $3.41 | $2.82 | 1.09 M | $84.08 M |
| 02/26/2025 | $6.99 | $4.17 (-40.34%) | $6.99 | $3.73 | 23.34 M | $117.65 M |
| 02/25/2025 | $3.71 | $3.50 (-5.66%) | $3.76 | $3.20 | 3.48 M | $98.75 M |
| 02/24/2025 | $3.33 | $3.34 (0.3%) | $3.49 | $3.20 | 224,535 | $94.24 M |
| 02/21/2025 | $3.30 | $3.23 (-2.12%) | $4.00 | $3.08 | 702,534 | $91.13 M |
| 02/20/2025 | $3.19 | $3.28 (2.82%) | $3.44 | $3.04 | 107,400 | $92.54 M |
| 02/19/2025 | $3.40 | $3.19 (-6.18%) | $3.43 | $3.19 | 162,400 | $90.00 M |
| 02/18/2025 | $3.65 | $3.42 (-6.3%) | $3.74 | $3.17 | 116,766 | $96.49 M |
| 02/14/2025 | $3.88 | $3.68 (-5.15%) | $3.97 | $3.61 | 197,140 | $103.83 M |
| 02/13/2025 | $4.11 | $3.78 (-8.03%) | $4.23 | $3.70 | 221,225 | $106.65 M |
| 02/12/2025 | $4.25 | $4.06 (-4.47%) | $4.29 | $4.03 | 100,306 | $114.55 M |
| 02/11/2025 | $4.26 | $4.24 (-0.47%) | $4.45 | $4.19 | 119,613 | $119.63 M |
| 02/10/2025 | $4.65 | $4.15 (-10.75%) | $4.74 | $4.00 | 335,335 | $117.09 M |
| 02/07/2025 | $4.62 | $4.65 (0.65%) | $4.79 | $4.40 | 162,900 | $131.20 M |
| 02/06/2025 | $4.95 | $4.63 (-6.46%) | $4.95 | $4.40 | 175,848 | $130.63 M |
| 02/05/2025 | $4.97 | $4.73 (-4.83%) | $5.10 | $4.60 | 125,645 | $133.45 M |
| 02/04/2025 | $4.93 | $4.97 (0.81%) | $5.40 | $4.75 | 226,826 | $140.23 M |
| 02/03/2025 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.49 | 244,816 | $131.20 M |
| 01/31/2025 | $5.84 | $5.13 (-12.16%) | $5.84 | $5.02 | 301,400 | $144.74 M |
| 01/30/2025 | $6.15 | $5.99 (-2.6%) | $6.24 | $5.61 | 275,600 | $169.00 M |
| 01/29/2025 | $5.47 | $6.15 (12.43%) | $6.89 | $5.31 | 714,600 | $173.52 M |
| 01/28/2025 | $5.22 | $5.14 (-1.53%) | $6.36 | $5.05 | 342,400 | $145.02 M |
| 01/27/2025 | $5.76 | $4.91 (-14.76%) | $5.92 | $4.76 | 134,137 | $138.53 M |
| 01/24/2025 | $5.70 | $5.81 (1.93%) | $5.97 | $5.66 | 38,800 | $163.93 M |
| 01/23/2025 | $5.67 | $5.79 (2.12%) | $6.01 | $5.50 | 43,135 | $163.36 M |
| 01/22/2025 | $6.31 | $5.64 (-10.62%) | $6.38 | $5.60 | 90,875 | $159.13 M |
| 01/21/2025 | $6.96 | $6.07 (-12.79%) | $7.40 | $5.99 | 149,505 | $171.26 M |
| 01/17/2025 | $7.02 | $6.82 (-2.85%) | $7.34 | $6.71 | 73,200 | $192.42 M |
| 01/16/2025 | $6.86 | $7.02 (2.33%) | $7.19 | $6.80 | 32,984 | $198.07 M |
| 01/15/2025 | $6.41 | $6.85 (6.86%) | $7.59 | $6.41 | 144,396 | $193.27 M |
| 01/14/2025 | $6.67 | $6.48 (-2.85%) | $6.89 | $6.25 | 63,848 | $182.83 M |
| 01/13/2025 | $7.40 | $6.78 (-8.38%) | $7.64 | $6.49 | 163,611 | $191.29 M |
| 01/10/2025 | $7.20 | $7.42 (3.06%) | $7.86 | $7.02 | 156,569 | $209.35 M |
| 01/08/2025 | $8.30 | $8.73 (5.18%) | $8.83 | $7.21 | 497,721 | $246.31 M |
| 01/07/2025 | $6.95 | $8.78 (26.33%) | $9.85 | $6.90 | 804,500 | $247.72 M |
| 01/06/2025 | $6.25 | $6.88 (10.08%) | $7.25 | $6.25 | 176,409 | $194.12 M |
| 01/03/2025 | $5.88 | $6.79 (15.48%) | $6.89 | $5.81 | 524,392 | $191.58 M |
| 01/02/2025 | $6.00 | $5.95 (-0.83%) | $6.30 | $5.70 | 173,037 | $167.88 M |
| 12/31/2024 | $6.09 | $6.08 (-0.16%) | $6.27 | $5.69 | 131,400 | $171.54 M |
| 12/30/2024 | $6.06 | $5.92 (-2.31%) | $6.41 | $5.75 | 173,232 | $167.03 M |
| 12/27/2024 | $4.98 | $6.75 (35.54%) | $7.07 | $4.82 | 744,524 | $190.45 M |
| 12/26/2024 | $51.98 | $52.00 (0.04%) | $53.80 | $45.00 | 163,740 | $146.72 M |
| 12/24/2024 | $6.40 | $5.18 (-19.06%) | $6.70 | $5.04 | 263,180 | $146.15 M |
| 12/23/2024 | $7.00 | $7.49 (7%) | $8.35 | $6.60 | 345,530 | $211.33 M |
| 12/20/2024 | $6.90 | $6.85 (-0.72%) | $7.17 | $6.60 | 70,534 | $19.33 M |
| 12/19/2024 | $7.44 | $7.00 (-5.91%) | $7.59 | $6.65 | 77,730 | $19.75 M |
| 12/18/2024 | $6.80 | $7.44 (9.41%) | $7.74 | $6.70 | 62,713 | $20.99 M |
| 12/17/2024 | $7.21 | $6.70 (-7.07%) | $7.50 | $6.20 | 136,624 | $18.90 M |
| 12/16/2024 | $8.22 | $7.47 (-9.12%) | $8.50 | $7.13 | 177,310 | $21.08 M |
| 12/13/2024 | $7.92 | $8.60 (8.59%) | $9.20 | $7.91 | 179,711 | $24.26 M |
| 12/12/2024 | $9.10 | $8.20 (-9.89%) | $9.35 | $7.80 | 2.93 M | $23.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
