Siyata Mobile, Inc. - Common Shares (SYTA)

Historical Prices For Siyata Mobile, Inc. - Common Shares (SYTA)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	3.22	0.00	3.22	3.07	0	12.28
10/03/2025	2.32	3.92	2.30	3.22	31,274,801	12.88
10/02/2025	2.29	2.37	2.23	2.34	257,957	9.36
10/01/2025	2.28	2.39	2.27	2.31	229,821	9.24
9/30/2025	2.34	2.35	2.26	2.32	149,767	9.28
9/29/2025	2.26	2.43	2.23	2.32	297,055	9.28
9/26/2025	2.38	2.40	2.22	2.24	312,658	8.96
9/25/2025	2.35	2.40	2.30	2.37	201,866	9.48
9/24/2025	2.35	2.46	2.34	2.43	146,358	9.72
9/23/2025	2.50	2.52	2.35	2.39	363,222	9.56
9/22/2025	2.45	2.52	2.41	2.52	189,742	10.08
9/19/2025	2.65	2.71	2.46	2.48	333,753	9.92
9/18/2025	2.56	2.70	2.56	2.67	314,999	10.68
9/17/2025	2.40	2.64	2.38	2.59	508,592	10.36
9/16/2025	2.49	2.52	2.35	2.41	170,569	9.64
9/15/2025	2.49	2.56	2.42	2.49	254,589	9.96
9/12/2025	2.78	2.78	2.48	2.51	335,442	10.04
9/11/2025	2.48	2.69	2.48	2.69	407,665	10.76
9/10/2025	2.61	2.70	2.42	2.48	202,478	9.92
9/09/2025	2.51	2.67	2.47	2.66	353,049	10.64
9/08/2025	2.34	2.45	2.28	2.41	251,894	9.64
9/05/2025	2.50	2.50	2.20	2.33	745,703	9.32
9/04/2025	2.76	2.76	2.50	2.60	649,444	10.40
9/03/2025	2.93	2.95	2.74	2.74	343,144	10.96
9/02/2025	2.99	2.99	2.85	2.99	298,337	11.96
8/29/2025	3.10	3.10	2.94	3.06	206,076	12.24
8/28/2025	3.04	3.19	2.94	2.96	249,762	11.84
8/27/2025	2.92	3.10	2.84	3.04	297,267	12.16
8/26/2025	2.96	3.04	2.91	2.92	198,241	11.68
8/25/2025	2.97	3.12	2.85	3.03	434,924	12.12
8/22/2025	2.60	3.02	2.56	3.00	696,829	12.00
8/21/2025	2.71	2.78	2.50	2.68	348,450	10.72
8/20/2025	2.85	2.93	2.66	2.76	305,975	11.04
8/19/2025	2.96	3.00	2.82	2.84	543,276	11.36
8/18/2025	3.23	3.24	2.86	3.06	903,197	12.24
8/15/2025	3.44	3.58	3.19	3.22	1,032,581	12.88
8/14/2025	3.54	3.85	3.41	3.69	919,883	14.76
8/13/2025	3.34	3.64	3.26	3.60	517,435	14.40
8/12/2025	3.28	3.40	3.23	3.32	412,662	13.28
8/11/2025	3.51	3.58	3.25	3.34	641,905	13.36
8/08/2025	3.46	3.50	3.36	3.44	411,598	13.76
8/07/2025	3.63	3.65	3.48	3.50	394,187	14.00
8/06/2025	3.71	3.74	3.53	3.71	611,745	14.84
8/05/2025	3.81	3.92	3.70	3.77	403,670	15.08
8/04/2025	3.68	3.98	3.50	3.96	977,883	15.84