Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
0.7617
-0.0783 (-9.32%)
At close: Feb 5, 2026, 4:00 PM EST
0.7590
-0.0027 (-0.35%)
Pre-market: Feb 6, 2026, 7:57 AM EST
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.83 | 0.87 | 0.76 | 0.76 | 0.76 | -9.32% | 295,334 |
| Feb 4, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 79,586 |
| Feb 3, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.62% | 69,616 |
| Feb 2, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -1.84% | 82,630 |
| Jan 30, 2026 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | 0.12% | 131,088 |
| Jan 29, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | 0.83% | 150,872 |
| Jan 28, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 0.73% | 112,916 |
| Jan 27, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | -1.44% | 84,524 |
| Jan 26, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -4.54% | 159,679 |
| Jan 23, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | -0.96% | 84,565 |
| Jan 22, 2026 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | -0.13% | 111,728 |
| Jan 21, 2026 | 0.90 | 0.92 | 0.86 | 0.91 | 0.91 | -1.89% | 130,854 |
| Jan 20, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.18% | 156,330 |
| Jan 16, 2026 | 0.87 | 0.93 | 0.86 | 0.93 | 0.93 | 4.12% | 86,444 |
| Jan 15, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 1.03% | 130,750 |
| Jan 14, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | 0.51% | 249,402 |
| Jan 13, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -3.26% | 166,576 |
| Jan 12, 2026 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | -2.82% | 141,956 |
| Jan 9, 2026 | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 1.12% | 116,359 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.82 | 0.92 | 0.92 | -5.05% | 322,792 |
| Jan 7, 2026 | 1.07 | 1.08 | 0.92 | 0.97 | 0.97 | -10.19% | 693,563 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 296,809 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -6.72% | 473,569 |
| Jan 2, 2026 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -7.75% | 259,742 |
| Dec 31, 2025 | 1.14 | 1.30 | 1.14 | 1.29 | 1.29 | 12.17% | 838,067 |
| Dec 30, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 194,881 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 245,053 |
| Dec 26, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 145,136 |
| Dec 24, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 135,487 |
| Dec 23, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 167,201 |
| Dec 22, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 1.72% | 465,013 |
| Dec 19, 2025 | 1.09 | 1.16 | 1.02 | 1.16 | 1.16 | 5.45% | 654,790 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.08 | 1.10 | 1.10 | -3.51% | 546,927 |
| Dec 17, 2025 | 1.13 | 1.22 | 1.13 | 1.14 | 1.14 | - | 420,184 |
| Dec 16, 2025 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 766,164 |
| Dec 15, 2025 | 1.12 | 1.32 | 1.11 | 1.16 | 1.16 | 2.65% | 1,446,288 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 365,614 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 415,945 |
| Dec 10, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 367,391 |
| Dec 9, 2025 | 1.11 | 1.20 | 1.09 | 1.17 | 1.17 | 3.54% | 589,859 |
| Dec 8, 2025 | 1.18 | 1.23 | 1.10 | 1.13 | 1.13 | - | 894,045 |
| Dec 5, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 1,257,425 |
| Dec 4, 2025 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | -0.85% | 1,392,416 |
| Dec 3, 2025 | 1.20 | 1.33 | 1.14 | 1.17 | 1.17 | -1.68% | 1,943,743 |
| Dec 2, 2025 | 1.15 | 1.31 | 1.03 | 1.19 | 1.19 | 2.59% | 4,090,816 |
| Dec 1, 2025 | 1.26 | 1.47 | 1.16 | 1.16 | 1.16 | -21.09% | 8,994,626 |
| Nov 28, 2025 | 1.43 | 2.06 | 1.34 | 1.47 | 1.47 | 38.68% | 166,265,738 |
| Nov 26, 2025 | 0.51 | 1.34 | 0.51 | 1.06 | 1.06 | 117.39% | 159,523,476 |
| Nov 25, 2025 | 0.40 | 0.53 | 0.35 | 0.49 | 0.49 | 14.78% | 8,370,395 |
| Nov 24, 2025 | 0.42 | 0.50 | 0.32 | 0.42 | 0.42 | 45.33% | 68,405,321 |