Siyata Mobile Inc. (SYTA)
Oct 3, 2025 - SYTA was delisted (reason: merged and changed symbol to CHAI)
12.88
+3.52 (37.61%)
Inactive · Last trade price
on Oct 3, 2025
Siyata Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.28 | 15.68 | 9.20 | 12.88 | 12.88 | 37.61% | 7,818,697 |
| Oct 2, 2025 | 9.16 | 9.48 | 8.92 | 9.36 | 9.36 | 1.30% | 65,683 |
| Oct 1, 2025 | 9.12 | 9.56 | 9.08 | 9.24 | 9.24 | -0.43% | 57,533 |
| Sep 30, 2025 | 9.36 | 9.40 | 9.04 | 9.28 | 9.28 | - | 37,588 |
| Sep 29, 2025 | 9.04 | 9.72 | 8.92 | 9.28 | 9.28 | 3.57% | 74,410 |
| Sep 26, 2025 | 9.52 | 9.60 | 8.88 | 8.96 | 8.96 | -5.49% | 78,164 |
| Sep 25, 2025 | 9.40 | 9.60 | 9.20 | 9.48 | 9.48 | -2.47% | 50,572 |
| Sep 24, 2025 | 9.40 | 9.82 | 9.36 | 9.72 | 9.72 | 1.67% | 37,066 |
| Sep 23, 2025 | 10.00 | 10.08 | 9.39 | 9.56 | 9.56 | -5.16% | 90,926 |
| Sep 22, 2025 | 9.80 | 10.08 | 9.64 | 10.08 | 10.08 | 1.61% | 47,436 |
| Sep 19, 2025 | 10.60 | 10.84 | 9.84 | 9.92 | 9.92 | -7.12% | 83,438 |
| Sep 18, 2025 | 10.24 | 10.80 | 10.23 | 10.68 | 10.68 | 3.09% | 78,962 |
| Sep 17, 2025 | 9.60 | 10.56 | 9.52 | 10.36 | 10.36 | 7.47% | 127,762 |
| Sep 16, 2025 | 9.96 | 10.10 | 9.40 | 9.64 | 9.64 | -3.21% | 42,674 |
| Sep 15, 2025 | 9.96 | 10.23 | 9.69 | 9.96 | 9.96 | -0.80% | 65,900 |
| Sep 12, 2025 | 11.12 | 11.12 | 9.92 | 10.04 | 10.04 | -6.69% | 83,860 |
| Sep 11, 2025 | 9.92 | 10.76 | 9.92 | 10.76 | 10.76 | 8.47% | 101,977 |
| Sep 10, 2025 | 10.44 | 10.79 | 9.68 | 9.92 | 9.92 | -6.77% | 50,810 |
| Sep 9, 2025 | 10.04 | 10.68 | 9.89 | 10.64 | 10.64 | 10.37% | 88,351 |
| Sep 8, 2025 | 9.36 | 9.80 | 9.12 | 9.64 | 9.64 | 3.43% | 63,715 |
| Sep 5, 2025 | 10.00 | 10.00 | 8.81 | 9.32 | 9.32 | -10.38% | 186,425 |
| Sep 4, 2025 | 11.04 | 11.04 | 10.00 | 10.40 | 10.40 | -5.11% | 172,130 |
| Sep 3, 2025 | 11.72 | 11.80 | 10.96 | 10.96 | 10.96 | -8.36% | 87,163 |
| Sep 2, 2025 | 11.96 | 11.96 | 11.40 | 11.96 | 11.96 | -2.29% | 74,584 |
| Aug 29, 2025 | 12.40 | 12.40 | 11.74 | 12.24 | 12.24 | 3.38% | 51,519 |
| Aug 28, 2025 | 12.16 | 12.77 | 11.76 | 11.84 | 11.84 | -2.63% | 65,331 |
| Aug 27, 2025 | 11.68 | 12.40 | 11.36 | 12.16 | 12.16 | 4.11% | 74,516 |
| Aug 26, 2025 | 11.84 | 12.18 | 11.64 | 11.68 | 11.68 | -3.63% | 49,585 |
| Aug 25, 2025 | 11.88 | 12.48 | 11.40 | 12.12 | 12.12 | 1.00% | 109,618 |
| Aug 22, 2025 | 10.40 | 12.08 | 10.24 | 12.00 | 12.00 | 11.94% | 174,207 |
| Aug 21, 2025 | 10.84 | 11.12 | 10.00 | 10.72 | 10.72 | -2.90% | 88,157 |
| Aug 20, 2025 | 11.40 | 11.72 | 10.64 | 11.04 | 11.04 | -2.82% | 76,959 |
| Aug 19, 2025 | 11.84 | 12.00 | 11.28 | 11.36 | 11.36 | -7.19% | 136,578 |
| Aug 18, 2025 | 12.92 | 12.96 | 11.44 | 12.24 | 12.24 | -4.97% | 225,802 |
| Aug 15, 2025 | 13.76 | 14.32 | 12.76 | 12.88 | 12.88 | -12.74% | 258,145 |
| Aug 14, 2025 | 14.16 | 15.40 | 13.64 | 14.76 | 14.76 | 2.50% | 230,478 |
| Aug 13, 2025 | 13.36 | 14.56 | 13.04 | 14.40 | 14.40 | 8.43% | 131,353 |
| Aug 12, 2025 | 13.12 | 13.60 | 12.90 | 13.28 | 13.28 | -0.60% | 103,425 |
| Aug 11, 2025 | 14.04 | 14.33 | 12.98 | 13.36 | 13.36 | -2.91% | 162,352 |
| Aug 8, 2025 | 13.84 | 14.00 | 13.44 | 13.76 | 13.76 | -1.71% | 102,899 |
| Aug 7, 2025 | 14.52 | 14.60 | 13.92 | 14.00 | 14.00 | -5.66% | 98,805 |
| Aug 6, 2025 | 14.84 | 14.96 | 14.12 | 14.84 | 14.84 | -1.59% | 153,281 |
| Aug 5, 2025 | 15.24 | 15.70 | 14.80 | 15.08 | 15.08 | -4.80% | 101,893 |
| Aug 4, 2025 | 14.72 | 15.92 | 14.00 | 15.84 | 15.84 | 6.17% | 246,139 |
| Aug 1, 2025 | 14.28 | 15.36 | 12.88 | 14.92 | 14.92 | 13.03% | 462,627 |
| Jul 31, 2025 | 13.00 | 13.59 | 12.80 | 13.20 | 13.20 | 2.17% | 218,328 |
| Jul 30, 2025 | 13.64 | 13.80 | 12.84 | 12.92 | 12.92 | -3.29% | 136,630 |
| Jul 29, 2025 | 13.76 | 13.76 | 13.00 | 13.36 | 13.36 | -2.91% | 112,244 |
| Jul 28, 2025 | 14.80 | 15.00 | 12.60 | 13.76 | 13.76 | -8.27% | 367,752 |
| Jul 25, 2025 | 15.40 | 15.40 | 13.84 | 15.00 | 15.00 | -2.60% | 207,533 |
| Jul 24, 2025 | 15.64 | 16.48 | 15.24 | 15.40 | 15.40 | -4.23% | 196,553 |
| Jul 23, 2025 | 17.04 | 17.04 | 15.84 | 16.08 | 16.08 | -5.19% | 232,939 |
| Jul 22, 2025 | 16.76 | 17.15 | 16.32 | 16.96 | 16.96 | 1.92% | 190,319 |
| Jul 21, 2025 | 17.70 | 18.24 | 16.32 | 16.64 | 16.64 | -6.52% | 334,102 |
| Jul 18, 2025 | 17.16 | 18.00 | 16.60 | 17.80 | 17.80 | 1.83% | 263,046 |
| Jul 17, 2025 | 18.24 | 18.40 | 16.80 | 17.48 | 17.48 | -6.02% | 346,038 |
| Jul 16, 2025 | 15.56 | 19.40 | 14.88 | 18.60 | 18.60 | 15.38% | 910,528 |
| Jul 15, 2025 | 16.56 | 16.88 | 15.68 | 16.12 | 16.12 | -3.82% | 302,851 |
| Jul 14, 2025 | 17.32 | 18.20 | 16.52 | 16.76 | 16.76 | -2.56% | 410,472 |
| Jul 11, 2025 | 17.04 | 17.56 | 16.28 | 17.20 | 17.20 | -2.05% | 337,368 |
| Jul 10, 2025 | 16.80 | 18.72 | 14.80 | 17.56 | 17.56 | 10.30% | 880,902 |
| Jul 9, 2025 | 17.16 | 18.28 | 15.68 | 15.92 | 15.92 | -3.63% | 714,214 |
| Jul 8, 2025 | 19.16 | 20.72 | 13.40 | 16.52 | 16.52 | -3.50% | 1,994,651 |
| Jul 7, 2025 | 13.84 | 17.56 | 12.92 | 17.12 | 17.12 | 25.88% | 1,809,593 |
| Jul 3, 2025 | 12.96 | 15.00 | 12.80 | 13.60 | 13.60 | 7.26% | 575,986 |
| Jul 2, 2025 | 13.56 | 13.56 | 12.04 | 12.68 | 12.68 | -7.31% | 737,517 |
| Jul 1, 2025 | 12.98 | 14.92 | 12.04 | 13.68 | 13.68 | 15.54% | 2,762,719 |
| Jun 30, 2025 | 9.40 | 12.80 | 9.00 | 11.84 | 11.84 | 28.14% | 2,670,872 |
| Jun 27, 2025 | 8.32 | 10.48 | 8.04 | 9.24 | 9.24 | 13.79% | 1,997,472 |
| Jun 26, 2025 | 7.44 | 8.12 | 7.16 | 8.12 | 8.12 | 7.98% | 219,807 |
| Jun 25, 2025 | 7.76 | 8.00 | 7.38 | 7.52 | 7.52 | -4.57% | 237,844 |
| Jun 24, 2025 | 7.88 | 8.20 | 7.64 | 7.88 | 7.88 | -0.51% | 318,817 |
| Jun 23, 2025 | 8.32 | 8.56 | 7.76 | 7.92 | 7.92 | -5.26% | 258,239 |
| Jun 20, 2025 | 7.76 | 9.20 | 7.68 | 8.36 | 8.36 | 10.58% | 735,644 |
| Jun 18, 2025 | 7.32 | 7.76 | 7.32 | 7.56 | 7.56 | -1.05% | 233,333 |
| Jun 17, 2025 | 7.76 | 8.96 | 7.36 | 7.64 | 7.64 | -2.55% | 492,288 |
| Jun 16, 2025 | 8.64 | 8.76 | 7.72 | 7.84 | 7.84 | -7.11% | 265,274 |
| Jun 13, 2025 | 8.68 | 9.00 | 8.08 | 8.44 | 8.44 | -9.05% | 217,636 |
| Jun 12, 2025 | 10.40 | 11.16 | 9.04 | 9.28 | 9.28 | -9.38% | 618,502 |
| Jun 11, 2025 | 10.12 | 11.00 | 9.36 | 10.24 | 10.24 | 1.19% | 341,645 |
| Jun 10, 2025 | 10.92 | 11.20 | 9.92 | 10.12 | 10.12 | -8.33% | 284,680 |
| Jun 9, 2025 | 13.36 | 13.36 | 10.80 | 11.04 | 11.04 | -18.34% | 600,337 |
| Jun 6, 2025 | 15.00 | 15.08 | 13.00 | 13.52 | 13.52 | -8.65% | 255,949 |
| Jun 5, 2025 | 15.72 | 15.77 | 14.44 | 14.80 | 14.80 | -8.19% | 237,895 |
| Jun 4, 2025 | 16.16 | 17.28 | 15.41 | 16.12 | 16.12 | -2.18% | 454,125 |
| Jun 3, 2025 | 16.08 | 17.60 | 15.04 | 16.48 | 16.48 | 3.26% | 446,656 |
| Jun 2, 2025 | 15.04 | 17.60 | 15.04 | 15.96 | 15.96 | 4.18% | 556,243 |
| May 30, 2025 | 13.36 | 17.28 | 12.00 | 15.32 | 15.32 | 12.65% | 1,222,794 |
| May 29, 2025 | 17.04 | 18.84 | 13.24 | 13.60 | 13.60 | -17.07% | 1,082,355 |
| May 28, 2025 | 19.24 | 20.40 | 16.40 | 16.40 | 16.40 | -13.32% | 990,976 |
| May 27, 2025 | 21.88 | 22.84 | 16.52 | 18.92 | 18.92 | -12.41% | 1,880,099 |
| May 23, 2025 | 22.24 | 29.00 | 21.00 | 21.60 | 21.60 | -16.54% | 3,048,780 |
| May 22, 2025 | 21.00 | 35.47 | 19.56 | 25.88 | 25.88 | 24.18% | 12,931,174 |
| May 21, 2025 | 25.10 | 25.11 | 17.12 | 20.84 | 20.84 | -36.39% | 4,867,814 |
| May 20, 2025 | 25.00 | 33.76 | 22.48 | 32.76 | 32.76 | 101.23% | 32,166,947 |
| May 19, 2025 | 10.40 | 16.80 | 10.24 | 16.28 | 16.28 | 76.19% | 20,475,995 |
| May 16, 2025 | 5.60 | 12.80 | 5.56 | 9.24 | 9.24 | 75.00% | 11,063,656 |
| May 15, 2025 | 4.68 | 5.80 | 4.68 | 5.28 | 5.28 | 16.81% | 649,339 |
| May 14, 2025 | 4.40 | 4.76 | 4.40 | 4.52 | 4.52 | - | 158,931 |
| May 13, 2025 | 5.68 | 5.68 | 4.52 | 4.52 | 4.52 | -19.29% | 274,316 |