5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+45.63%
3 MONTH PERFORMANCE
+65.29%
6 MONTH PERFORMANCE
+59.57%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
+20.00%
Siyata Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.05 | $0.06 (25.8%) | $0.07 | $0.05 | 9,173 | $14.67 M |
| 12/24/2024 | $0.08 | $0.04 (-47.9%) | $0.08 | $0.04 | 2,451 | $14.61 M |
| 12/23/2024 | $0.06 | $0.04 (-33.17%) | $0.07 | $0.04 | 12,303 | $21.12 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 |
| 12/12/2024 | $0.05 | $0.04 (-11.4%) | $0.05 | $0.04 | 20,983 | $23.14 M |
| 12/11/2024 | $0.04 | $0.04 (14.62%) | $0.04 | $0.04 | 2,894 | $21.10 M |
| 12/10/2024 | $0.05 | $0.04 (-19.71%) | $0.05 | $0.04 | 6,045 | $20.88 M |
| 12/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 801 | $21.25 M |
| 12/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $19.36 M |
| 12/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 497 | $20.62 M |
| 12/02/2024 | $0.04 | $0.04 (9.45%) | $0.04 | $0.04 | 572 | $23.28 M |
| 11/27/2024 | $0.04 | $0.04 (-0.24%) | $0.04 | $0.04 | 1,306 | $25.01 M |
| 11/26/2024 | $0.05 | $0.04 (-13.26%) | $0.06 | $0.04 | 6,603 | $24.70 M |
| 11/25/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 11,933 | $26.24 M |
| 11/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,859 | $27.65 M |
| 11/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 225 | $29.63 M |
| 11/20/2024 | $0.04 | $0.06 (38.57%) | $0.06 | $0.04 | 38,974 | $29.91 M |
| 11/19/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 244 | $29.34 M |
| 11/18/2024 | $0.04 | $0.05 (11.63%) | $0.05 | $0.04 | 4,263 | $29.34 M |
| 11/15/2024 | $0.04 | $0.05 (5.69%) | $0.05 | $0.04 | 13,601 | $35.83 M |
| 11/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 8,655 | $36.11 M |
| 11/13/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 436 | $34.14 M |
| 11/11/2024 | $0.04 | $0.04 (-5.36%) | $0.04 | $0.04 | 1,634 | $35.83 M |
| 11/08/2024 | $0.04 | $0.04 (12.21%) | $0.04 | $0.04 | 18,810 | $33.29 M |
| 11/07/2024 | $0.04 | $0.05 (10.09%) | $0.05 | $0.04 | 1,752 | $34.14 M |
| 11/05/2024 | $0.04 | $0.05 (22.14%) | $0.05 | $0.04 | 7,007 | $35.83 M |
| 11/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3,493 | $34.42 M |
| 11/01/2024 | $0.04 | $0.05 (18.27%) | $0.05 | $0.04 | 9,968 | $32.45 M |
| 10/31/2024 | $0.04 | $0.04 (-0.35%) | $0.05 | $0.04 | 46,843 | $32.73 M |
| 10/30/2024 | $0.04 | $0.04 (4.88%) | $0.05 | $0.04 | 16,327 | $34.14 M |
| 10/29/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 12,139 | $35.83 M |
| 10/28/2024 | $0.06 | $0.05 (-10.07%) | $0.06 | $0.05 | 11,842 | $36.68 M |
| 10/25/2024 | $0.06 | $0.06 (0.85%) | $0.07 | $0.04 | 27,979 | $35.27 M |
| 10/24/2024 | $0.10 | $0.05 (-44.78%) | $0.10 | $0.04 | 63,159 | $31.32 M |
| 10/23/2024 | $0.06 | $0.04 (-26.01%) | $0.06 | $0.04 | 59,470 | $33.58 M |
| 10/22/2024 | $0.09 | $0.05 (-41.95%) | $0.09 | $0.04 | 57,727 | $35.27 M |
| 10/21/2024 | $0.16 | $0.08 (-46.59%) | $0.17 | $0.06 | 478,821 | $51.91 M |
| 10/18/2024 | $0.04 | $0.04 (-1.54%) | $0.04 | $0.04 | 8,150 | $28.50 M |
| 10/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 104 | $27.62 M |
| 10/16/2024 | $0.05 | $0.04 (-27.6%) | $0.05 | $0.04 | 6,112 | $24.23 M |
| 10/14/2024 | $0.04 | $0.05 (36.24%) | $0.05 | $0.04 | 1,993 | $23.70 M |
| 10/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 759 | $23.58 M |
| 10/10/2024 | $0.04 | $0.04 (17.93%) | $0.04 | $0.04 | 203 | $23.53 M |
| 10/08/2024 | $0.05 | $0.05 (-0%) | $0.05 | $0.04 | 7,372 | $24.14 M |
| 10/07/2024 | $0.04 | $0.05 (38.61%) | $0.05 | $0.04 | 9,450 | $24.87 M |
| 10/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4,282 | $28.50 M |
| 09/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 250 | $25.96 M |
| 09/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,349 | $26.36 M |
| 09/26/2024 | $0.04 | $0.04 (0.55%) | $0.04 | $0.04 | 1,510 | $27.14 M |