Pasithea Therapeutics Corp. (KTTA)

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.82	0.91	0.80	0.90	0.90	11.20%	540,966
Aug 29, 2025	0.83	0.84	0.75	0.81	0.81	-3.91%	301,067
Aug 28, 2025	0.78	0.86	0.76	0.84	0.84	11.76%	866,151
Aug 27, 2025	0.71	0.77	0.71	0.75	0.75	6.95%	484,430
Aug 26, 2025	0.70	0.72	0.69	0.70	0.70	-1.91%	27,886
Aug 25, 2025	0.73	0.73	0.69	0.72	0.72	0.04%	65,810
Aug 22, 2025	0.70	0.73	0.69	0.72	0.72	0.70%	59,709
Aug 21, 2025	0.72	0.72	0.69	0.71	0.71	0.98%	35,371
Aug 20, 2025	0.71	0.73	0.69	0.71	0.71	-0.96%	39,465
Aug 19, 2025	0.73	0.73	0.70	0.71	0.71	0.13%	80,728
Aug 18, 2025	0.72	0.73	0.69	0.71	0.71	1.20%	86,292
Aug 15, 2025	0.71	0.71	0.67	0.70	0.70	-	37,118
Aug 14, 2025	0.70	0.72	0.69	0.70	0.70	-2.13%	73,670
Aug 13, 2025	0.68	0.72	0.68	0.72	0.72	2.57%	106,315
Aug 12, 2025	0.67	0.71	0.66	0.70	0.70	3.17%	62,619
Aug 11, 2025	0.71	0.72	0.68	0.68	0.68	-0.51%	54,413
Aug 8, 2025	0.67	0.72	0.65	0.68	0.68	-2.57%	92,684
Aug 7, 2025	0.70	0.71	0.68	0.70	0.70	2.19%	45,330
Aug 6, 2025	0.69	0.70	0.67	0.69	0.69	-0.77%	62,884
Aug 5, 2025	0.70	0.70	0.68	0.69	0.69	-2.77%	20,267
Aug 4, 2025	0.73	0.73	0.69	0.71	0.71	1.69%	43,803
Aug 1, 2025	0.73	0.73	0.68	0.70	0.70	-3.71%	80,656
Jul 31, 2025	0.74	0.75	0.71	0.73	0.73	-0.86%	330,087
Jul 30, 2025	0.73	0.79	0.69	0.73	0.73	0.26%	169,986
Jul 29, 2025	0.76	0.76	0.71	0.73	0.73	-2.11%	122,798
Jul 28, 2025	0.74	0.75	0.70	0.75	0.75	2.64%	137,323
Jul 25, 2025	0.74	0.74	0.71	0.73	0.73	-1.40%	112,105
Jul 24, 2025	0.74	0.75	0.72	0.74	0.74	2.24%	104,045
Jul 23, 2025	0.71	0.73	0.68	0.72	0.72	0.03%	38,185
Jul 22, 2025	0.71	0.73	0.68	0.72	0.72	2.10%	87,753
Jul 21, 2025	0.73	0.73	0.70	0.71	0.71	-1.92%	44,539
Jul 18, 2025	0.69	0.72	0.68	0.72	0.72	4.05%	83,321
Jul 17, 2025	0.71	0.74	0.69	0.69	0.69	-1.38%	203,975
Jul 16, 2025	0.66	0.71	0.65	0.70	0.70	2.29%	353,751
Jul 15, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	94,023
Jul 14, 2025	0.69	0.69	0.67	0.69	0.69	0.10%	163,676
Jul 11, 2025	0.69	0.69	0.68	0.69	0.69	-0.22%	53,444
Jul 10, 2025	0.69	0.70	0.69	0.69	0.69	-1.16%	71,477
Jul 9, 2025	0.72	0.72	0.67	0.70	0.70	-3.07%	161,330
Jul 8, 2025	0.74	0.74	0.70	0.72	0.72	0.61%	89,363
Jul 7, 2025	0.73	0.75	0.72	0.72	0.72	-2.13%	41,996
Jul 3, 2025	0.73	0.77	0.73	0.73	0.73	-2.09%	67,101
Jul 2, 2025	0.70	0.75	0.70	0.75	0.75	1.80%	78,415
Jul 1, 2025	0.73	0.74	0.71	0.73	0.73	1.84%	94,361
Jun 30, 2025	0.70	0.75	0.70	0.72	0.72	-4.97%	186,458
Jun 27, 2025	0.72	0.76	0.72	0.76	0.76	3.41%	132,989
Jun 26, 2025	0.71	0.75	0.71	0.73	0.73	1.45%	95,204
Jun 25, 2025	0.72	0.75	0.71	0.72	0.72	-1.03%	67,801
Jun 24, 2025	0.71	0.74	0.71	0.73	0.73	1.63%	140,719
Jun 23, 2025	0.71	0.73	0.71	0.72	0.72	-3.84%	124,493

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.