Pasithea Therapeutics Corp. (KTTA)

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.83	0.88	0.78	0.88	0.88	5.24%	93,383
Feb 26, 2026	0.83	0.87	0.80	0.84	0.84	-1.63%	74,452
Feb 25, 2026	0.88	0.88	0.82	0.85	0.85	-1.78%	77,483
Feb 24, 2026	0.81	0.87	0.80	0.87	0.87	4.96%	156,009
Feb 23, 2026	0.86	0.86	0.75	0.83	0.83	3.25%	453,011
Feb 20, 2026	0.80	0.87	0.79	0.80	0.80	0.16%	231,569
Feb 19, 2026	0.70	0.90	0.70	0.80	0.80	14.07%	483,409
Feb 18, 2026	0.68	0.72	0.68	0.70	0.70	1.08%	37,797
Feb 17, 2026	0.70	0.72	0.67	0.69	0.69	-2.45%	76,970
Feb 13, 2026	0.71	0.73	0.70	0.71	0.71	1.44%	39,633
Feb 12, 2026	0.72	0.74	0.68	0.70	0.70	-5.02%	294,003
Feb 11, 2026	0.75	0.75	0.71	0.74	0.74	-1.48%	209,203
Feb 10, 2026	0.74	0.75	0.73	0.75	0.75	2.48%	118,341
Feb 9, 2026	0.73	0.77	0.72	0.73	0.73	0.69%	160,138
Feb 6, 2026	0.75	0.78	0.71	0.73	0.73	-4.82%	327,175
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.