5 DAY PERFORMANCE
+22.20%
1 MONTH PERFORMANCE
+19.52%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+33.19%
YEAR-TO-DATE PERFORMANCE
+33.33%
1 YEAR PERFORMANCE
+45.99%
Siyata Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.05 | $0.06 (20.35%) | $0.06 | $0.05 | 368 | $874.38 K |
| 05/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.50 K | $921.65 K |
| 04/29/2025 | $0.04 | $0.05 (20.94%) | $0.05 | $0.04 | 17.59 K | $874.38 K |
| 04/28/2025 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 3.30 K | $890.14 K |
| 04/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 129 | $189.60 K |
| 04/23/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 616 | $188.02 K |
| 04/17/2025 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 363 | $199.08 K |
| 04/16/2025 | $0.04 | $0.05 (14.21%) | $0.05 | $0.04 | 2.79 K | $206.98 K |
| 04/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 282 | $265.44 K |
| 04/11/2025 | $0.04 | $0.04 (2.49%) | $0.04 | $0.04 | 2.07 K | $270.18 K |
| 04/10/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.00 K | $270.18 K |
| 04/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $282.82 K |
| 04/08/2025 | $0.05 | $0.04 (-12.52%) | $0.05 | $0.04 | 9.95 K | $278.08 K |
| 04/07/2025 | $0.05 | $0.05 (-0%) | $0.05 | $0.05 | 1.00 K | $254.38 K |
| 04/04/2025 | $0.05 | $0.05 (-0.4%) | $0.05 | $0.05 | 30.22 K | $297.04 K |
| 04/03/2025 | $0.06 | $0.06 (-1.38%) | $0.06 | $0.05 | 3.16 K | $328.64 K |
| 04/02/2025 | $0.05 | $0.05 (-0.57%) | $0.07 | $0.05 | 11.63 K | $377.62 K |
| 04/01/2025 | $0.05 | $0.05 (-2.46%) | $0.05 | $0.05 | 9.79 K | $334.96 K |
| 03/31/2025 | $0.05 | $0.05 (0.19%) | $0.05 | $0.05 | 2.62 K | $338.12 K |
| 03/28/2025 | $0.05 | $0.05 (-0.18%) | $0.05 | $0.05 | 2.62 K | $312.84 K |
| 03/27/2025 | $0.05 | $0.05 (5.38%) | $0.05 | $0.05 | 4.59 K | $339.70 K |
| 03/26/2025 | $0.05 | $0.05 (-0.96%) | $0.07 | $0.05 | 9.40 K | $342.86 K |
| 03/25/2025 | $0.06 | $0.06 (-7.41%) | $0.07 | $0.05 | 30.53 K | $319.16 K |
| 03/24/2025 | $0.05 | $0.06 (13.1%) | $0.06 | $0.05 | 10.80 K | $366.56 K |
| 03/21/2025 | $0.05 | $0.07 (26.95%) | $0.07 | $0.05 | 9.27 K | $334.96 K |
| 03/20/2025 | $0.06 | $0.06 (8.08%) | $0.06 | $0.06 | 602 | $328.64 K |
| 03/19/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 502 | $320.74 K |
| 03/18/2025 | $0.06 | $0.06 (0.99%) | $0.07 | $0.06 | 5.51 K | $328.64 K |
| 03/17/2025 | $0.07 | $0.06 (-5.04%) | $0.07 | $0.06 | 2.53 K | $347.60 K |
| 03/14/2025 | $0.06 | $0.07 (20.17%) | $0.07 | $0.06 | 30.82 K | $316.00 K |
| 03/13/2025 | $0.07 | $0.07 (7.23%) | $0.07 | $0.06 | 7.35 K | $330.22 K |
| 03/12/2025 | $0.08 | $0.07 (-12.8%) | $0.08 | $0.06 | 8.53 K | $341.28 K |
| 03/11/2025 | $0.06 | $0.06 (-3.92%) | $0.06 | $0.06 | 6.00 K | $342.86 K |
| 03/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.00 K | $369.72 K |
| 03/07/2025 | $0.08 | $0.06 (-27.22%) | $0.08 | $0.05 | 43.24 K | $369.72 K |
| 03/05/2025 | $0.07 | $0.06 (-9.68%) | $0.07 | $0.06 | 10.20 K | $418.70 K |
| 03/04/2025 | $0.05 | $0.07 (19.01%) | $0.07 | $0.05 | 24.75 K | $420.28 K |
| 03/03/2025 | $0.08 | $0.06 (-24.72%) | $0.08 | $0.06 | 19.40 K | $453.46 K |
| 02/28/2025 | $0.05 | $0.07 (30.57%) | $0.07 | $0.05 | 30.44 K | $434.50 K |
| 02/27/2025 | $0.08 | $0.05 (-35.09%) | $0.08 | $0.05 | 14.31 K | $470.84 K |
| 02/26/2025 | $0.14 | $0.09 (-36.64%) | $0.20 | $0.07 | 370.50 K | $658.86 K |
| 02/25/2025 | $0.05 | $0.07 (29.48%) | $0.07 | $0.05 | 3.31 K | $553.00 K |
| 02/24/2025 | $0.05 | $0.06 (9.96%) | $0.06 | $0.05 | 12.10 K | $527.72 K |
| 02/21/2025 | $0.05 | $0.07 (25.6%) | $0.07 | $0.05 | 15.83 K | $510.34 K |
| 02/20/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 140.42 K | $518.24 K |
| 02/19/2025 | $0.05 | $0.05 (2.91%) | $0.05 | $0.05 | 1.28 K | $504.02 K |
| 02/18/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 2.50 K | $540.36 K |
| 02/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $581.44 K |
| 02/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6.46 K | $597.24 K |
| 02/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $641.48 K |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5.35 K | $669.92 K |
| 02/10/2025 | $0.05 | $0.05 (0.8%) | $0.05 | $0.05 | 2.74 K | $655.70 K |
| 02/06/2025 | $0.06 | $0.05 (-14.63%) | $0.06 | $0.05 | 14.51 K | $731.54 K |
| 02/05/2025 | $0.06 | $0.06 (1.55%) | $0.06 | $0.05 | 13.44 K | $747.34 K |
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.
