Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
0.9700
+0.0300 (3.19%)
At close: May 30, 2025, 4:00 PM
0.9700
0.00 (0.00%)
Pre-market: Jun 2, 2025, 9:05 AM EDT
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.19% | 602,355 |
| May 29, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | 4.96% | 203,222 |
| May 28, 2025 | 0.89 | 0.91 | 0.79 | 0.90 | 0.90 | -1.58% | 592,393 |
| May 27, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -0.58% | 444,866 |
| May 23, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -2.73% | 245,738 |
| May 22, 2025 | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | 1.05% | 366,293 |
| May 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -4.73% | 583,201 |
| May 20, 2025 | 0.93 | 1.03 | 0.88 | 0.98 | 0.98 | 3.77% | 14,608,691 |
| May 19, 2025 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | -1.47% | 509,901 |
| May 16, 2025 | 0.85 | 1.13 | 0.85 | 0.96 | 0.96 | 11.09% | 7,636,329 |
| May 15, 2025 | 0.88 | 1.06 | 0.83 | 0.86 | 0.86 | -9.90% | 1,210,927 |
| May 14, 2025 | 0.90 | 1.05 | 0.88 | 0.96 | 0.96 | 11.07% | 14,739,042 |
| May 13, 2025 | 0.86 | 0.95 | 0.84 | 0.86 | 0.86 | -1.15% | 736,831 |
| May 12, 2025 | 0.89 | 0.90 | 0.82 | 0.87 | 0.87 | 4.69% | 1,041,799 |
| May 9, 2025 | 0.95 | 0.97 | 0.80 | 0.83 | 0.83 | -13.44% | 2,062,518 |
| May 8, 2025 | 1.09 | 1.12 | 0.94 | 0.96 | 0.96 | -15.04% | 2,262,962 |
| May 7, 2025 | 1.41 | 1.42 | 0.91 | 1.13 | 1.13 | -25.66% | 4,286,248 |
| May 6, 2025 | 2.21 | 3.79 | 1.45 | 1.52 | 1.52 | 7.04% | 225,928,787 |
| May 5, 2025 | 1.38 | 1.46 | 1.35 | 1.42 | 1.42 | 1.43% | 148,918 |
| May 2, 2025 | 1.46 | 1.55 | 1.35 | 1.40 | 1.40 | -7.89% | 183,599 |
| May 1, 2025 | 1.60 | 1.63 | 1.41 | 1.52 | 1.52 | -8.43% | 306,611 |
| Apr 30, 2025 | 1.66 | 1.70 | 1.60 | 1.66 | 1.66 | 1.22% | 44,655 |
| Apr 29, 2025 | 1.71 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 67,076 |
| Apr 28, 2025 | 1.71 | 1.80 | 1.55 | 1.69 | 1.69 | -2.31% | 184,569 |
| Apr 25, 2025 | 1.76 | 1.76 | 1.60 | 1.73 | 1.73 | 0.58% | 171,279 |
| Apr 24, 2025 | 1.64 | 1.81 | 1.64 | 1.72 | 1.72 | 5.52% | 284,761 |
| Apr 23, 2025 | 1.58 | 1.63 | 1.52 | 1.63 | 1.63 | 5.84% | 207,348 |
| Apr 22, 2025 | 1.48 | 1.59 | 1.40 | 1.54 | 1.54 | 7.69% | 240,104 |
| Apr 21, 2025 | 1.41 | 1.47 | 1.30 | 1.43 | 1.43 | 3.62% | 183,169 |
| 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 |