Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.83	0.84	0.80	0.81	0.81	-1.33%	55,951
Oct 6, 2025	0.80	0.84	0.80	0.82	0.82	4.03%	153,585
Oct 3, 2025	0.78	0.81	0.77	0.79	0.79	0.21%	60,205
Oct 2, 2025	0.76	0.81	0.75	0.79	0.79	2.53%	78,823
Oct 1, 2025	0.72	0.78	0.72	0.77	0.77	5.15%	135,340
Sep 30, 2025	0.71	0.73	0.70	0.73	0.73	1.64%	68,788
Sep 29, 2025	0.73	0.73	0.72	0.72	0.72	-1.02%	58,280
Sep 26, 2025	0.71	0.73	0.71	0.73	0.73	2.47%	70,809
Sep 25, 2025	0.72	0.74	0.70	0.71	0.71	-4.02%	32,210
Sep 24, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	22,026
Sep 23, 2025	0.72	0.74	0.72	0.73	0.73	-	89,521
Sep 22, 2025	0.73	0.73	0.71	0.73	0.73	-0.48%	54,446
Sep 19, 2025	0.71	0.73	0.69	0.73	0.73	1.86%	109,790
Sep 18, 2025	0.71	0.73	0.70	0.72	0.72	-0.07%	81,979
Sep 17, 2025	0.75	0.75	0.70	0.72	0.72	-3.22%	107,673
Sep 16, 2025	0.74	0.77	0.72	0.74	0.74	-3.22%	442,905
Sep 15, 2025	0.76	0.77	0.74	0.77	0.77	-0.23%	50,084
Sep 12, 2025	0.80	0.80	0.76	0.77	0.77	-2.31%	52,851
Sep 11, 2025	0.79	0.80	0.76	0.79	0.79	0.86%	107,058
Sep 10, 2025	0.77	0.80	0.75	0.78	0.78	3.00%	72,406
Sep 9, 2025	0.77	0.79	0.74	0.76	0.76	-1.40%	133,359
Sep 8, 2025	0.79	0.81	0.76	0.77	0.77	-2.52%	129,212
Sep 5, 2025	0.76	0.80	0.74	0.79	0.79	-0.73%	129,303
Sep 4, 2025	0.81	0.83	0.77	0.80	0.80	-6.78%	171,198
Sep 3, 2025	0.88	0.88	0.80	0.85	0.85	-4.99%	218,536
Sep 2, 2025	0.82	0.91	0.80	0.90	0.90	11.20%	567,292
Aug 29, 2025	0.83	0.84	0.75	0.81	0.81	-3.91%	301,067
Aug 28, 2025	0.78	0.86	0.76	0.84	0.84	11.76%	866,151
Aug 27, 2025	0.71	0.77	0.71	0.75	0.75	6.95%	484,430
Aug 26, 2025	0.70	0.72	0.69	0.70	0.70	-1.91%	27,886
Aug 25, 2025	0.73	0.73	0.69	0.72	0.72	0.04%	65,810
Aug 22, 2025	0.70	0.73	0.69	0.72	0.72	0.70%	59,709
Aug 21, 2025	0.72	0.72	0.69	0.71	0.71	0.98%	35,371
Aug 20, 2025	0.71	0.73	0.69	0.71	0.71	-0.96%	39,465
Aug 19, 2025	0.73	0.73	0.70	0.71	0.71	0.13%	80,728
Aug 18, 2025	0.72	0.73	0.69	0.71	0.71	1.20%	86,292
Aug 15, 2025	0.71	0.71	0.67	0.70	0.70	-	37,118
Aug 14, 2025	0.70	0.72	0.69	0.70	0.70	-2.13%	73,670
Aug 13, 2025	0.68	0.72	0.68	0.72	0.72	2.57%	106,315
Aug 12, 2025	0.67	0.71	0.66	0.70	0.70	3.17%	62,619
Aug 11, 2025	0.71	0.72	0.68	0.68	0.68	-0.51%	54,413
Aug 8, 2025	0.67	0.72	0.65	0.68	0.68	-2.57%	92,684
Aug 7, 2025	0.70	0.71	0.68	0.70	0.70	2.19%	45,330
Aug 6, 2025	0.69	0.70	0.67	0.69	0.69	-0.77%	62,884
Aug 5, 2025	0.70	0.70	0.68	0.69	0.69	-2.77%	20,267
Aug 4, 2025	0.73	0.73	0.69	0.71	0.71	1.69%	43,803
Aug 1, 2025	0.73	0.73	0.68	0.70	0.70	-3.71%	80,656
Jul 31, 2025	0.74	0.75	0.71	0.73	0.73	-0.86%	330,087
Jul 30, 2025	0.73	0.79	0.69	0.73	0.73	0.26%	169,986
Jul 29, 2025	0.76	0.76	0.71	0.73	0.73	-2.11%	122,798