-
5 DAY PERFORMANCE
-19.69% -
1 MONTH PERFORMANCE
-44.57% -
3 MONTH PERFORMANCE
-41.71% -
6 MONTH PERFORMANCE
-97.64% -
YEAR-TO-DATE PERFORMANCE
-98.65% -
1 YEAR PERFORMANCE
-98.16%
Siyata Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.00 | 563,552 | $29.63 M |
| 11/20/2024 | $1.03 | $1.06 (2.91%) | $1.11 | $1.00 | 467,900 | $29.91 M |
| 11/19/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 458,012 | $29.34 M |
| 11/18/2024 | $1.05 | $1.04 (-0.95%) | $1.11 | $1.00 | 1.23 M | $29.34 M |
| 11/15/2024 | $1.50 | $1.27 (-15.33%) | $1.51 | $1.21 | 5.93 M | $35.83 M |
| 11/14/2024 | $1.20 | $1.28 (6.67%) | $1.31 | $1.17 | 3.43 M | $36.11 M |
| 11/13/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.19 | 317,800 | $34.14 M |
| 11/12/2024 | $1.23 | $1.23 (0%) | $1.29 | $1.20 | 261,274 | $34.70 M |
| 11/11/2024 | $1.22 | $1.27 (4.1%) | $1.28 | $1.15 | 496,200 | $35.83 M |
| 11/08/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.15 | 186,055 | $33.29 M |
| 11/07/2024 | $1.16 | $1.21 (4.31%) | $1.26 | $1.15 | 212,300 | $34.14 M |
| 11/06/2024 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 228,237 | $33.01 M |
| 11/05/2024 | $1.25 | $1.27 (1.6%) | $1.33 | $1.20 | 472,500 | $35.83 M |
| 11/04/2024 | $1.14 | $1.22 (7.02%) | $1.33 | $1.08 | 4.91 M | $34.42 M |
| 11/01/2024 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.14 | 178,447 | $32.45 M |
| 10/31/2024 | $1.19 | $1.16 (-2.52%) | $1.25 | $1.15 | 297,132 | $32.73 M |
| 10/30/2024 | $1.29 | $1.21 (-6.2%) | $1.31 | $1.11 | 571,516 | $34.14 M |
| 10/29/2024 | $1.32 | $1.27 (-3.79%) | $1.38 | $1.26 | 278,100 | $35.83 M |
| 10/28/2024 | $1.19 | $1.30 (9.24%) | $1.37 | $1.19 | 489,200 | $36.68 M |
| 10/25/2024 | $1.13 | $1.25 (10.62%) | $1.36 | $1.12 | 1.57 M | $35.27 M |
| 10/24/2024 | $1.17 | $1.11 (-5.13%) | $1.23 | $1.11 | 554,944 | $31.32 M |
| 10/23/2024 | $1.15 | $1.19 (3.48%) | $1.35 | $1.06 | 1.88 M | $33.58 M |
| 10/22/2024 | $1.79 | $1.25 (-30.17%) | $1.80 | $1.21 | 4.53 M | $35.27 M |
| 10/21/2024 | $2.65 | $1.84 (-30.57%) | $2.92 | $1.68 | 120.82 M | $51.91 M |
| 10/18/2024 | $0.97 | $1.01 (4.13%) | $1.06 | $0.93 | 353,100 | $28.50 M |
| 10/17/2024 | $0.87 | $0.98 (12.61%) | $0.99 | $0.86 | 496,101 | $27.62 M |
| 10/16/2024 | $0.80 | $0.86 (7.36%) | $0.87 | $0.76 | 392,945 | $24.23 M |
| 10/15/2024 | $0.85 | $0.78 (-8.34%) | $0.85 | $0.76 | 212,931 | $21.98 M |
| 10/14/2024 | $0.84 | $0.84 (0.49%) | $0.85 | $0.82 | 80,837 | $23.70 M |
| 10/11/2024 | $0.83 | $0.84 (0.54%) | $0.85 | $0.82 | 59,614 | $23.58 M |
| 10/10/2024 | $0.85 | $0.83 (-1.6%) | $0.87 | $0.83 | 67,708 | $23.53 M |
| 10/09/2024 | $0.89 | $0.85 (-4.69%) | $0.89 | $0.80 | 174,600 | $23.96 M |
| 10/08/2024 | $0.85 | $0.86 (0.08%) | $0.90 | $0.85 | 153,300 | $24.14 M |
| 10/07/2024 | $0.86 | $0.88 (2.48%) | $0.90 | $0.85 | 104,400 | $24.87 M |
| 10/04/2024 | $0.86 | $0.86 (-0.58%) | $0.89 | $0.84 | 190,224 | $24.12 M |
| 10/03/2024 | $0.91 | $0.87 (-4.04%) | $0.92 | $0.86 | 212,747 | $24.50 M |
| 10/02/2024 | $1.00 | $0.91 (-8.58%) | $1.00 | $0.89 | 491,200 | $25.79 M |
| 10/01/2024 | $0.90 | $1.01 (12.22%) | $1.03 | $0.83 | 1.43 M | $28.50 M |
| 09/30/2024 | $0.93 | $0.92 (-1.35%) | $1.05 | $0.84 | 876,709 | $25.96 M |
| 09/27/2024 | $0.93 | $0.93 (0.44%) | $0.97 | $0.92 | 185,700 | $26.36 M |
| 09/26/2024 | $0.97 | $0.96 (-0.82%) | $1.00 | $0.93 | 193,950 | $27.14 M |
| 09/25/2024 | $0.96 | $0.97 (1.65%) | $1.02 | $0.96 | 141,522 | $27.42 M |
| 09/24/2024 | $0.97 | $0.97 (0.3%) | $1.00 | $0.95 | 148,200 | $27.45 M |
| 09/23/2024 | $1.03 | $0.97 (-5.84%) | $1.04 | $0.95 | 411,900 | $27.36 M |
| 09/20/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 412,543 | $29.34 M |
| 09/19/2024 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 603,831 | $30.47 M |
| 09/18/2024 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.08 | 475,100 | $31.04 M |
| 09/17/2024 | $1.15 | $1.18 (2.61%) | $1.24 | $1.14 | 705,700 | $33.29 M |
| 09/16/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.13 | 1.12 M | $33.29 M |
| 09/13/2024 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 561,341 | $33.29 M |
| 09/12/2024 | $1.15 | $1.15 (0%) | $1.26 | $1.11 | 3.91 M | $32.45 M |
| 09/11/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 473,010 | $31.32 M |
| 09/10/2024 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 629,800 | $32.45 M |
| 09/09/2024 | $1.22 | $1.19 (-2.46%) | $1.26 | $1.10 | 1.38 M | $33.58 M |
| 09/06/2024 | $1.49 | $1.26 (-15.44%) | $1.59 | $1.22 | 19.95 M | $35.55 M |
| 09/05/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.04 | 1.69 M | $33.01 M |
| 09/04/2024 | $1.41 | $1.21 (-14.18%) | $1.46 | $1.13 | 665,606 | $34.14 M |
| 09/03/2024 | $1.58 | $1.41 (-10.76%) | $1.69 | $1.24 | 2.55 M | $39.78 M |
| 08/30/2024 | $1.34 | $1.31 (-2.24%) | $1.40 | $1.26 | 199,218 | $36.96 M |
| 08/29/2024 | $1.53 | $1.40 (-8.5%) | $1.56 | $1.30 | 416,000 | $39.50 M |
| 08/28/2024 | $1.61 | $1.52 (-5.59%) | $1.65 | $1.51 | 304,310 | $42.89 M |
| 08/27/2024 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.60 | 168,300 | $45.71 M |
| 08/26/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.62 | 421,041 | $47.68 M |
| 08/23/2024 | $1.93 | $1.72 (-10.88%) | $2.09 | $1.65 | 10.26 M | $48.53 M |
| 08/22/2024 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.64 | 248,140 | $46.55 M |
| 08/21/2024 | $1.70 | $1.75 (2.94%) | $1.76 | $1.64 | 198,800 | $49.38 M |