Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
1.410
+0.040 (2.92%)
At close: Apr 17, 2025, 4:00 PM
1.370
-0.040 (-2.84%)
After-hours: Apr 17, 2025, 6:35 PM EDT
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.44 | 1.47 | 1.33 | 1.38 | 1.38 | 0.73% | 114,869 |
| Apr 16, 2025 | 1.25 | 1.53 | 1.24 | 1.37 | 1.37 | 3.79% | 292,133 |
| Apr 15, 2025 | 1.15 | 1.40 | 1.15 | 1.32 | 1.32 | 11.86% | 334,768 |
| Apr 14, 2025 | 1.31 | 1.48 | 1.13 | 1.18 | 1.18 | -16.90% | 687,016 |
| Apr 11, 2025 | 1.56 | 1.70 | 1.40 | 1.42 | 1.42 | -11.25% | 1,686,244 |
| Apr 10, 2025 | 1.86 | 2.34 | 1.42 | 1.60 | 1.60 | 46.79% | 101,512,353 |
| Apr 9, 2025 | 1.16 | 1.16 | 1.04 | 1.09 | 1.09 | -8.40% | 92,085 |
| Apr 8, 2025 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 35,900 |
| Apr 7, 2025 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -4.72% | 31,956 |
| Apr 4, 2025 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | - | 32,834 |
| Apr 3, 2025 | 1.18 | 1.29 | 1.14 | 1.27 | 1.27 | 6.72% | 95,760 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 25,154 |
| Apr 1, 2025 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -4.62% | 25,722 |
| Mar 31, 2025 | 1.34 | 1.34 | 1.13 | 1.30 | 1.30 | -2.99% | 189,940 |
| Mar 28, 2025 | 1.30 | 1.39 | 1.25 | 1.34 | 1.34 | 1.52% | 50,539 |
| Mar 27, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -4.35% | 34,452 |
| Mar 26, 2025 | 1.35 | 1.39 | 1.26 | 1.38 | 1.38 | 10.40% | 78,687 |
| Mar 25, 2025 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | - | 66,282 |
| Mar 24, 2025 | 1.24 | 1.33 | 1.17 | 1.25 | 1.25 | 0.81% | 61,226 |
| Mar 21, 2025 | 1.16 | 1.24 | 1.12 | 1.24 | 1.24 | 5.08% | 58,658 |
| Mar 20, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 26,575 |
| Mar 19, 2025 | 1.09 | 1.19 | 1.06 | 1.15 | 1.15 | 5.50% | 35,004 |
| Mar 18, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 24,961 |
| Mar 17, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 1.80% | 533,991 |
| Mar 14, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 6.73% | 23,432 |
| Mar 13, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 29,327 |
| Mar 12, 2025 | 1.05 | 1.09 | 0.95 | 1.03 | 1.03 | -3.74% | 42,551 |
| Mar 11, 2025 | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 60,522 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -6.72% | 18,353 |
| Mar 7, 2025 | 1.20 | 1.21 | 1.10 | 1.19 | 1.19 | -1.65% | 45,465 |
| Mar 6, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -3.97% | 16,075 |
| Mar 5, 2025 | 1.04 | 1.31 | 1.04 | 1.26 | 1.26 | 16.67% | 214,313 |
| Mar 4, 2025 | 1.10 | 1.11 | 0.92 | 1.08 | 1.08 | -1.82% | 56,874 |
| Mar 3, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 40,547 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 51,867 |
| Feb 27, 2025 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -5.43% | 36,230 |
| Feb 26, 2025 | 1.15 | 1.30 | 1.13 | 1.29 | 1.29 | 12.17% | 88,033 |
| Feb 25, 2025 | 1.23 | 1.26 | 1.12 | 1.15 | 1.15 | -8.73% | 269,880 |
| Feb 24, 2025 | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 174,700 |
| Feb 21, 2025 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 47,519 |
| Feb 20, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 5.47% | 100,497 |
| Feb 19, 2025 | 1.33 | 1.37 | 1.25 | 1.28 | 1.28 | -6.57% | 159,452 |
| Feb 18, 2025 | 1.47 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 107,481 |
| Feb 14, 2025 | 1.48 | 1.54 | 1.44 | 1.45 | 1.45 | -0.68% | 170,214 |
| Feb 13, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 2.10% | 83,401 |
| Feb 12, 2025 | 1.41 | 1.46 | 1.32 | 1.43 | 1.43 | 1.42% | 159,669 |
| Feb 11, 2025 | 1.61 | 1.62 | 1.35 | 1.41 | 1.41 | -14.02% | 323,144 |
| Feb 10, 2025 | 1.74 | 1.88 | 1.58 | 1.64 | 1.64 | -14.14% | 358,710 |
| Feb 7, 2025 | 2.12 | 2.12 | 1.83 | 1.91 | 1.91 | -10.75% | 500,509 |
| Feb 6, 2025 | 2.02 | 2.22 | 1.93 | 2.14 | 2.14 | -21.90% | 1,236,945 |