Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
2.700
+0.070 (2.66%)
Dec 23, 2024, 2:52 PM EST - Market open
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.67 | 2.81 | 2.58 | 2.63 | 2.63 | -1.50% | 23,969 |
| Dec 19, 2024 | 2.48 | 2.68 | 2.37 | 2.67 | 2.67 | 5.12% | 33,521 |
| Dec 18, 2024 | 2.66 | 2.66 | 2.52 | 2.54 | 2.54 | -4.51% | 9,660 |
| Dec 17, 2024 | 2.66 | 2.70 | 2.57 | 2.66 | 2.66 | 2.31% | 26,063 |
| Dec 16, 2024 | 2.67 | 2.75 | 2.60 | 2.60 | 2.60 | -1.89% | 12,888 |
| Dec 13, 2024 | 2.72 | 2.75 | 2.62 | 2.65 | 2.65 | -0.75% | 12,080 |
| Dec 12, 2024 | 2.89 | 2.89 | 2.60 | 2.67 | 2.67 | -2.91% | 20,609 |
| Dec 11, 2024 | 3.04 | 3.04 | 2.70 | 2.75 | 2.75 | -6.46% | 20,070 |
| Dec 10, 2024 | 3.05 | 3.07 | 2.90 | 2.94 | 2.94 | -3.61% | 8,756 |
| Dec 9, 2024 | 2.93 | 3.05 | 2.86 | 3.05 | 3.05 | 7.39% | 9,169 |
| Dec 6, 2024 | 2.87 | 3.00 | 2.81 | 2.84 | 2.84 | 0.71% | 15,218 |
| Dec 5, 2024 | 3.11 | 3.11 | 2.80 | 2.82 | 2.82 | -3.09% | 23,807 |
| Dec 4, 2024 | 2.97 | 2.99 | 2.80 | 2.91 | 2.91 | - | 15,947 |
| Dec 3, 2024 | 3.06 | 3.09 | 2.80 | 2.91 | 2.91 | -2.02% | 61,832 |
| Dec 2, 2024 | 3.10 | 3.19 | 2.83 | 2.97 | 2.97 | -3.88% | 30,808 |
| Nov 29, 2024 | 2.99 | 3.09 | 2.93 | 3.09 | 3.09 | 6.55% | 13,074 |
| Nov 27, 2024 | 3.09 | 3.09 | 2.87 | 2.90 | 2.90 | -3.65% | 23,375 |
| Nov 26, 2024 | 3.07 | 3.18 | 2.95 | 3.01 | 3.01 | -1.31% | 24,966 |
| Nov 25, 2024 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -1.61% | 22,041 |
| Nov 22, 2024 | 3.11 | 3.30 | 3.08 | 3.10 | 3.10 | -2.52% | 17,692 |
| Nov 21, 2024 | 3.09 | 3.32 | 3.06 | 3.18 | 3.18 | -0.31% | 45,972 |
| Nov 20, 2024 | 3.37 | 3.37 | 2.92 | 3.19 | 3.19 | 1.27% | 749,590 |
| Nov 19, 2024 | 3.19 | 3.22 | 3.06 | 3.15 | 3.15 | -1.56% | 15,121 |
| Nov 18, 2024 | 3.33 | 3.38 | 3.17 | 3.20 | 3.20 | -5.33% | 18,860 |
| Nov 15, 2024 | 3.42 | 3.42 | 3.19 | 3.38 | 3.38 | 2.42% | 23,741 |
| Nov 14, 2024 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -3.51% | 8,158 |
| Nov 13, 2024 | 3.36 | 3.42 | 3.25 | 3.42 | 3.42 | 1.79% | 24,704 |
| Nov 12, 2024 | 3.26 | 3.53 | 3.20 | 3.36 | 3.36 | 1.82% | 15,230 |
| Nov 11, 2024 | 3.26 | 3.70 | 3.26 | 3.30 | 3.30 | -0.30% | 38,629 |
| Nov 8, 2024 | 3.55 | 3.60 | 3.20 | 3.31 | 3.31 | -9.07% | 47,484 |
| Nov 7, 2024 | 3.68 | 3.83 | 3.45 | 3.64 | 3.64 | -1.62% | 8,648 |
| Nov 6, 2024 | 3.76 | 3.87 | 3.50 | 3.70 | 3.70 | -3.14% | 30,411 |
| Nov 5, 2024 | 3.57 | 4.35 | 3.57 | 3.82 | 3.82 | 5.52% | 134,893 |
| Nov 4, 2024 | 3.76 | 3.77 | 3.41 | 3.62 | 3.62 | -4.74% | 23,985 |
| Nov 1, 2024 | 3.75 | 3.80 | 3.63 | 3.80 | 3.80 | 0.13% | 21,355 |
| Oct 31, 2024 | 3.93 | 4.01 | 3.66 | 3.80 | 3.80 | -3.92% | 14,636 |
| Oct 30, 2024 | 3.84 | 4.05 | 3.70 | 3.95 | 3.95 | 0.77% | 13,329 |
| Oct 29, 2024 | 3.68 | 4.05 | 3.68 | 3.92 | 3.92 | 6.23% | 16,052 |
| Oct 28, 2024 | 3.74 | 3.99 | 3.69 | 3.69 | 3.69 | -0.27% | 50,439 |
| Oct 25, 2024 | 4.02 | 4.05 | 3.40 | 3.70 | 3.70 | -8.42% | 35,040 |
| Oct 24, 2024 | 4.20 | 4.26 | 3.85 | 4.04 | 4.04 | -2.88% | 31,238 |
| Oct 23, 2024 | 4.24 | 4.34 | 4.15 | 4.16 | 4.16 | -1.65% | 16,894 |
| Oct 22, 2024 | 4.33 | 4.39 | 4.20 | 4.23 | 4.23 | -3.64% | 15,490 |
| Oct 21, 2024 | 4.35 | 4.48 | 4.22 | 4.39 | 4.39 | 1.62% | 25,439 |
| Oct 18, 2024 | 4.00 | 4.57 | 4.00 | 4.32 | 4.32 | 8.27% | 35,517 |
| Oct 17, 2024 | 3.99 | 4.21 | 3.98 | 3.99 | 3.99 | 0.76% | 24,369 |
| Oct 16, 2024 | 4.10 | 4.15 | 3.93 | 3.96 | 3.96 | 0.25% | 9,926 |
| Oct 15, 2024 | 4.59 | 4.59 | 3.95 | 3.95 | 3.95 | -16.49% | 96,854 |
| Oct 14, 2024 | 4.63 | 4.73 | 4.55 | 4.73 | 4.73 | -1.05% | 8,605 |
| Oct 11, 2024 | 4.65 | 4.78 | 4.60 | 4.78 | 4.78 | -1.04% | 3,718 |
| Oct 10, 2024 | 4.78 | 4.87 | 4.60 | 4.83 | 4.83 | -0.82% | 25,935 |
| Oct 9, 2024 | 4.66 | 5.00 | 4.66 | 4.87 | 4.87 | 3.40% | 9,226 |
| Oct 8, 2024 | 5.06 | 5.06 | 4.62 | 4.71 | 4.71 | -9.77% | 11,887 |
| Oct 7, 2024 | 5.37 | 5.45 | 5.03 | 5.22 | 5.22 | -2.25% | 20,198 |
| Oct 4, 2024 | 5.09 | 5.45 | 5.09 | 5.34 | 5.34 | 2.03% | 25,934 |
| Oct 3, 2024 | 4.90 | 5.30 | 4.81 | 5.23 | 5.23 | 6.60% | 43,605 |
| Oct 2, 2024 | 4.82 | 4.96 | 4.77 | 4.91 | 4.91 | 3.81% | 28,251 |
| Oct 1, 2024 | 5.36 | 5.36 | 4.60 | 4.73 | 4.73 | -12.73% | 87,584 |
| Sep 30, 2024 | 5.99 | 6.07 | 5.31 | 5.42 | 5.42 | -11.00% | 229,583 |
| Sep 27, 2024 | 6.04 | 6.15 | 5.31 | 6.09 | 6.09 | 4.10% | 790,532 |
| Sep 26, 2024 | 7.09 | 7.50 | 5.35 | 5.85 | 5.85 | 52.15% | 57,247,422 |
| Sep 25, 2024 | 4.00 | 4.11 | 3.80 | 3.85 | 3.85 | -2.98% | 20,759 |
| Sep 24, 2024 | 4.11 | 4.32 | 3.84 | 3.96 | 3.96 | -3.34% | 90,657 |
| Sep 23, 2024 | 4.42 | 4.70 | 4.10 | 4.10 | 4.10 | -7.24% | 7,847 |
| Sep 20, 2024 | 4.68 | 4.80 | 4.42 | 4.42 | 4.42 | -7.92% | 9,395 |
| Sep 19, 2024 | 6.28 | 6.30 | 4.62 | 4.80 | 4.80 | -17.24% | 66,408 |
| Sep 18, 2024 | 4.36 | 6.10 | 4.35 | 5.80 | 5.80 | 25.81% | 100,463 |
| Sep 17, 2024 | 3.85 | 4.61 | 3.85 | 4.61 | 4.61 | 17.60% | 22,636 |
| Sep 16, 2024 | 3.91 | 3.98 | 3.87 | 3.92 | 3.92 | 1.29% | 2,062 |
| Sep 13, 2024 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | -1.90% | 3,594 |
| Sep 12, 2024 | 3.95 | 3.96 | 3.80 | 3.95 | 3.95 | 2.20% | 11,132 |
| Sep 11, 2024 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | -0.77% | 1,996 |
| Sep 10, 2024 | 4.25 | 4.30 | 3.61 | 3.89 | 3.89 | -8.47% | 17,874 |
| Sep 9, 2024 | 4.32 | 4.65 | 4.05 | 4.25 | 4.25 | 1.43% | 16,578 |
| Sep 6, 2024 | 4.30 | 4.36 | 4.15 | 4.19 | 4.19 | -2.10% | 6,351 |
| Sep 5, 2024 | 4.51 | 4.71 | 4.19 | 4.28 | 4.28 | -3.60% | 37,929 |
| Sep 4, 2024 | 4.59 | 4.80 | 4.36 | 4.44 | 4.44 | -8.45% | 36,583 |
| Sep 3, 2024 | 4.56 | 4.91 | 4.56 | 4.85 | 4.85 | 6.57% | 8,622 |
| Aug 30, 2024 | 4.52 | 4.55 | 4.44 | 4.55 | 4.55 | -3.38% | 1,452 |
| Aug 29, 2024 | 4.45 | 4.71 | 4.43 | 4.71 | 4.71 | 3.29% | 2,064 |
| Aug 28, 2024 | 4.57 | 4.79 | 4.46 | 4.56 | 4.56 | -1.08% | 3,407 |
| Aug 27, 2024 | 4.77 | 4.77 | 4.61 | 4.61 | 4.61 | 0.22% | 389 |
| Aug 26, 2024 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -1.08% | 2,822 |
| Aug 23, 2024 | 4.73 | 5.44 | 4.50 | 4.65 | 4.65 | -1.11% | 76,709 |
| Aug 22, 2024 | 4.78 | 4.79 | 4.55 | 4.70 | 4.70 | -1.63% | 21,578 |
| Aug 21, 2024 | 4.78 | 4.78 | 4.56 | 4.78 | 4.78 | 3.87% | 2,299 |
| Aug 20, 2024 | 4.75 | 4.80 | 4.60 | 4.60 | 4.60 | -1.18% | 1,942 |
| Aug 19, 2024 | 4.60 | 4.80 | 4.60 | 4.66 | 4.66 | 0.17% | 14,527 |
| Aug 16, 2024 | 4.83 | 4.83 | 4.51 | 4.65 | 4.65 | 1.29% | 5,315 |
| Aug 15, 2024 | 4.84 | 4.84 | 4.55 | 4.59 | 4.59 | -0.65% | 2,605 |
| Aug 14, 2024 | 4.75 | 4.90 | 4.51 | 4.62 | 4.62 | -4.74% | 27,397 |
| Aug 13, 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 1.04% | 1,786 |
| Aug 12, 2024 | 4.79 | 4.81 | 4.67 | 4.80 | 4.80 | -1.03% | 3,943 |
| Aug 9, 2024 | 5.06 | 5.06 | 4.75 | 4.85 | 4.85 | - | 9,968 |
| Aug 8, 2024 | 4.83 | 5.00 | 4.40 | 4.85 | 4.85 | 2.11% | 107,006 |
| Aug 7, 2024 | 5.05 | 5.37 | 4.42 | 4.75 | 4.75 | -5.75% | 69,146 |
| Aug 6, 2024 | 5.68 | 5.80 | 4.96 | 5.04 | 5.04 | -19.36% | 61,375 |
| Aug 5, 2024 | 5.00 | 6.25 | 4.96 | 6.25 | 6.25 | 25.00% | 107,049 |
| Aug 2, 2024 | 5.26 | 5.29 | 4.85 | 5.00 | 5.00 | -0.20% | 15,124 |
| Aug 1, 2024 | 5.15 | 5.50 | 5.00 | 5.01 | 5.01 | -4.57% | 20,689 |