Siyata Mobile Inc. (SYTA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SYTA Historical Return
If you invested $1000 in Siyata Mobile Inc. (SYTA) since IPO date, it would be worth $0 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $285.32. This corresponds to total returns of -100%, -100%, -71.47%, respectively, with annualized returns of -88.15%, -91.91%, -71.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SYTA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 06, 2025 | 3.17 | 3.07 | 3.07 | 3.24 | 2.76 | 2.48M |
| October 03, 2025 | 9.28 | 12.88 | 12.88 | 15.68 | 9.2 | 7.82M |
| October 02, 2025 | 9.16 | 9.36 | 9.36 | 9.48 | 8.92 | 65,684 |
| October 01, 2025 | 9.12 | 9.24 | 9.24 | 9.56 | 9.08 | 57,533 |
| September 30, 2025 | 9.36 | 9.28 | 9.28 | 9.4 | 9.04 | 37,600 |
| September 29, 2025 | 9.04 | 9.28 | 9.28 | 9.72 | 8.92 | 74,411 |
| September 26, 2025 | 9.52 | 8.96 | 8.96 | 9.6 | 8.88 | 78,165 |
| September 25, 2025 | 9.4 | 9.48 | 9.48 | 9.6 | 9.2 | 50,575 |
| September 24, 2025 | 9.4 | 9.72 | 9.72 | 9.84 | 9.36 | 37,075 |
| September 23, 2025 | 10 | 9.56 | 9.56 | 10.08 | 9.4 | 90,926 |
| September 22, 2025 | 9.8 | 10.08 | 10.08 | 10.08 | 9.64 | 47,436 |
| September 19, 2025 | 10.6 | 9.92 | 9.92 | 10.84 | 9.84 | 83,450 |
| September 18, 2025 | 10.24 | 10.68 | 10.68 | 10.8 | 10.24 | 78,975 |
| September 17, 2025 | 9.6 | 10.36 | 10.36 | 10.56 | 9.52 | 127,775 |
| September 16, 2025 | 9.96 | 9.64 | 9.64 | 10.08 | 9.4 | 42,675 |
| September 15, 2025 | 9.96 | 9.96 | 9.96 | 10.24 | 9.68 | 65,900 |
| September 12, 2025 | 11.12 | 10.04 | 10.04 | 11.12 | 9.92 | 83,861 |
| September 11, 2025 | 9.92 | 10.76 | 10.76 | 10.76 | 9.92 | 101,977 |
| September 10, 2025 | 10.44 | 9.92 | 9.92 | 10.8 | 9.68 | 50,811 |
| September 09, 2025 | 10.04 | 10.64 | 10.64 | 10.68 | 9.88 | 88,352 |
| September 08, 2025 | 9.36 | 9.64 | 9.64 | 9.8 | 9.12 | 63,725 |
| September 05, 2025 | 10 | 9.32 | 9.32 | 10 | 8.8 | 186,426 |
| September 04, 2025 | 11.04 | 10.4 | 10.4 | 11.04 | 10 | 172,131 |
| September 03, 2025 | 11.72 | 10.96 | 10.96 | 11.8 | 10.96 | 87,175 |
| September 02, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.4 | 74,584 |
| August 29, 2025 | 12.4 | 12.24 | 12.24 | 12.4 | 11.76 | 51,525 |
| August 28, 2025 | 12.16 | 11.84 | 11.84 | 12.76 | 11.76 | 65,332 |
| August 27, 2025 | 11.68 | 12.16 | 12.16 | 12.4 | 11.36 | 74,525 |
| August 26, 2025 | 11.84 | 11.68 | 11.68 | 12.2 | 11.64 | 49,585 |
| August 25, 2025 | 11.88 | 12.12 | 12.12 | 12.48 | 11.4 | 109,625 |
| August 22, 2025 | 10.4 | 12 | 12 | 12.08 | 10.24 | 174,207 |
| August 21, 2025 | 10.84 | 10.72 | 10.72 | 11.12 | 10 | 88,157 |
| August 20, 2025 | 11.4 | 11.04 | 11.04 | 11.72 | 10.64 | 76,960 |
| August 19, 2025 | 11.84 | 11.36 | 11.36 | 12 | 11.28 | 136,579 |
| August 18, 2025 | 12.92 | 12.24 | 12.24 | 12.96 | 11.44 | 225,802 |
| August 15, 2025 | 13.76 | 12.88 | 12.88 | 14.32 | 12.76 | 258,150 |
| August 14, 2025 | 14.16 | 14.76 | 14.76 | 15.4 | 13.64 | 230,479 |
| August 13, 2025 | 13.36 | 14.4 | 14.4 | 14.56 | 13.04 | 131,353 |
| August 12, 2025 | 13.12 | 13.28 | 13.28 | 13.6 | 12.92 | 103,426 |
| August 11, 2025 | 14.04 | 13.36 | 13.36 | 14.32 | 13 | 162,352 |
| August 08, 2025 | 13.84 | 13.76 | 13.76 | 14 | 13.44 | 102,900 |
| August 07, 2025 | 14.52 | 14 | 14 | 14.6 | 13.92 | 98,805 |
| August 06, 2025 | 14.84 | 14.84 | 14.84 | 14.96 | 14.12 | 153,282 |
| August 05, 2025 | 15.24 | 15.08 | 15.08 | 15.72 | 14.8 | 101,900 |
| August 04, 2025 | 14.72 | 15.84 | 15.84 | 15.92 | 14 | 246,150 |
| August 01, 2025 | 14.28 | 14.92 | 14.92 | 15.36 | 12.88 | 462,628 |
| July 31, 2025 | 13 | 13.2 | 13.2 | 13.6 | 12.8 | 218,329 |
| July 30, 2025 | 13.64 | 12.92 | 12.92 | 13.8 | 12.84 | 136,631 |
| July 29, 2025 | 13.76 | 13.36 | 13.36 | 13.76 | 13 | 112,250 |
| July 28, 2025 | 14.8 | 13.76 | 13.76 | 15 | 12.6 | 367,752 |
| July 25, 2025 | 15.4 | 15 | 15 | 15.4 | 13.84 | 207,533 |
| July 24, 2025 | 15.64 | 15.4 | 15.4 | 16.48 | 15.24 | 196,554 |
| July 23, 2025 | 17.04 | 16.08 | 16.08 | 17.04 | 15.84 | 232,950 |
| July 22, 2025 | 16.76 | 16.96 | 16.96 | 17.16 | 16.32 | 190,325 |
| July 21, 2025 | 17.72 | 16.64 | 16.64 | 18.24 | 16.32 | 334,103 |
| July 18, 2025 | 17.16 | 17.8 | 17.8 | 18 | 16.6 | 263,050 |
| July 17, 2025 | 18.24 | 17.48 | 17.48 | 18.4 | 16.8 | 346,050 |
| July 16, 2025 | 15.56 | 18.6 | 18.6 | 19.4 | 14.88 | 910,528 |
| July 15, 2025 | 16.56 | 16.12 | 16.12 | 16.88 | 15.68 | 302,851 |
| July 14, 2025 | 17.32 | 16.76 | 16.76 | 18.2 | 16.52 | 410,475 |
AD
