5 DAY PERFORMANCE
+21.74%
1 MONTH PERFORMANCE
+39.44%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
+59.45%
YEAR-TO-DATE PERFORMANCE
+55.56%
1 YEAR PERFORMANCE
+81.82%
Siyata Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.07 | $0.07 (7.23%) | $0.07 | $0.06 | 7,348 | $62.92 M |
| 03/12/2025 | $0.08 | $0.07 (-12.8%) | $0.08 | $0.06 | 8,531 | $60.94 M |
| 03/11/2025 | $0.06 | $0.06 (-3.92%) | $0.06 | $0.06 | 6,000 | $61.23 M |
| 03/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,002 | $66.02 M |
| 03/07/2025 | $0.08 | $0.06 (-27.22%) | $0.08 | $0.05 | 43,240 | $66.02 M |
| 03/05/2025 | $0.07 | $0.06 (-9.68%) | $0.07 | $0.06 | 10,198 | $74.77 M |
| 03/04/2025 | $0.05 | $0.07 (19.01%) | $0.07 | $0.05 | 24,754 | $75.05 M |
| 03/03/2025 | $0.08 | $0.06 (-24.72%) | $0.08 | $0.06 | 19,395 | $80.98 M |
| 02/28/2025 | $0.05 | $0.07 (30.57%) | $0.07 | $0.05 | 30,439 | $77.59 M |
| 02/27/2025 | $0.08 | $0.05 (-35.09%) | $0.08 | $0.05 | 14,310 | $84.08 M |
| 02/26/2025 | $0.14 | $0.09 (-36.64%) | $0.20 | $0.07 | 370,501 | $117.65 M |
| 02/25/2025 | $0.05 | $0.07 (29.48%) | $0.07 | $0.05 | 3,311 | $98.75 M |
| 02/24/2025 | $0.05 | $0.06 (9.96%) | $0.06 | $0.05 | 12,104 | $94.24 M |
| 02/21/2025 | $0.05 | $0.07 (25.6%) | $0.07 | $0.05 | 15,834 | $91.13 M |
| 02/20/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 140,415 | $92.54 M |
| 02/19/2025 | $0.05 | $0.05 (2.91%) | $0.05 | $0.05 | 1,279 | $90.00 M |
| 02/18/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 2,500 | $96.49 M |
| 02/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $103.83 M |
| 02/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6,464 | $106.65 M |
| 02/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $114.55 M |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5,350 | $119.63 M |
| 02/10/2025 | $0.05 | $0.05 (0.8%) | $0.05 | $0.05 | 2,742 | $117.09 M |
| 02/06/2025 | $0.06 | $0.05 (-14.63%) | $0.06 | $0.05 | 14,512 | $130.63 M |
| 02/05/2025 | $0.06 | $0.06 (1.55%) | $0.06 | $0.05 | 13,444 | $133.45 M |
| 02/03/2025 | $0.07 | $0.05 (-25%) | $0.07 | $0.05 | 11,601 | $131.20 M |
| 01/31/2025 | $0.06 | $0.06 (0.08%) | $0.06 | $0.05 | 13,588 | $144.74 M |
| 01/30/2025 | $0.05 | $0.07 (39.44%) | $0.07 | $0.05 | 23,850 | $169.00 M |
| 01/29/2025 | $0.05 | $0.06 (8.24%) | $0.06 | $0.05 | 20,665 | $173.52 M |
| 01/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,048 | $145.02 M |
| 01/27/2025 | $0.06 | $0.05 (-20.63%) | $0.06 | $0.05 | 5,541 | $138.53 M |
| 01/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 889 | $163.93 M |
| 01/22/2025 | $0.05 | $0.05 (-0.78%) | $0.05 | $0.05 | 3,331 | $159.13 M |
| 01/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,467 | $171.26 M |
| 01/17/2025 | $0.06 | $0.05 (-17.36%) | $0.06 | $0.05 | 10,726 | $192.42 M |
| 01/16/2025 | $0.06 | $0.06 (4.31%) | $0.08 | $0.06 | 23,805 | $198.07 M |
| 01/15/2025 | $0.06 | $0.06 (2.36%) | $0.06 | $0.05 | 14,450 | $193.27 M |
| 01/14/2025 | $0.06 | $0.07 (11.27%) | $0.07 | $0.06 | 2,673 | $182.83 M |
| 01/13/2025 | $0.06 | $0.06 (10.73%) | $0.06 | $0.06 | 8,365 | $191.29 M |
| 01/10/2025 | $0.05 | $0.05 (-2.53%) | $0.07 | $0.05 | 6,971 | $209.35 M |
| 01/08/2025 | $0.08 | $0.05 (-27.07%) | $0.08 | $0.05 | 26,527 | $246.31 M |
| 01/07/2025 | $0.07 | $0.08 (19.28%) | $0.10 | $0.07 | 57,173 | $247.72 M |
| 01/06/2025 | $0.09 | $0.07 (-22.22%) | $0.09 | $0.05 | 8,278 | $194.12 M |
| 01/03/2025 | $0.06 | $0.07 (36.18%) | $0.08 | $0.05 | 11,607 | $191.58 M |
| 01/02/2025 | $0.05 | $0.05 (2.22%) | $0.07 | $0.05 | 15,547 | $167.88 M |
| 12/31/2024 | $0.06 | $0.05 (-30.66%) | $0.08 | $0.04 | 24,301 | $171.54 M |
| 12/30/2024 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 17,606 | $167.03 M |
| 12/27/2024 | $0.07 | $0.06 (-13.29%) | $0.09 | $0.05 | 14,750 | $190.45 M |
| 12/26/2024 | $0.05 | $0.06 (25.8%) | $0.07 | $0.05 | 9,173 | $146.72 M |
| 12/24/2024 | $0.08 | $0.04 (-47.9%) | $0.08 | $0.04 | 2,451 | $146.15 M |
| 12/23/2024 | $0.06 | $0.04 (-33.17%) | $0.07 | $0.04 | 12,303 | $211.33 M |
| 12/20/2024 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 4,194 | $19.33 M |
| 12/19/2024 | $0.06 | $0.06 (-1.02%) | $0.06 | $0.04 | 20,178 | $19.75 M |
| 12/18/2024 | $0.07 | $0.05 (-22.05%) | $0.07 | $0.05 | 18,780 | $20.99 M |
| 12/17/2024 | $0.05 | $0.08 (60%) | $0.08 | $0.05 | 9,650 | $18.90 M |
| 12/16/2024 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 2,063 | $21.08 M |
| 12/13/2024 | $0.05 | $0.05 (4.38%) | $0.05 | $0.05 | 1,212 | $24.26 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.
