Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Jan 6, 2026, 4:00 PM EST
1.081
+0.001 (0.06%)
After-hours: Jan 6, 2026, 7:24 PM EST
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.12 | 1.32 | 1.11 | 1.16 | 1.16 | 2.65% | 1,446,288 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 365,614 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 415,945 |
| Dec 10, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 367,391 |
| Dec 9, 2025 | 1.11 | 1.20 | 1.09 | 1.17 | 1.17 | 3.54% | 589,859 |
| Dec 8, 2025 | 1.18 | 1.23 | 1.10 | 1.13 | 1.13 | - | 894,045 |
| Dec 5, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 1,257,425 |
| Dec 4, 2025 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | -0.85% | 1,392,416 |
| Dec 3, 2025 | 1.20 | 1.33 | 1.14 | 1.17 | 1.17 | -1.68% | 1,943,743 |
| Dec 2, 2025 | 1.15 | 1.31 | 1.03 | 1.19 | 1.19 | 2.59% | 4,090,816 |
| Dec 1, 2025 | 1.26 | 1.47 | 1.16 | 1.16 | 1.16 | -21.09% | 8,994,626 |
| Nov 28, 2025 | 1.43 | 2.06 | 1.34 | 1.47 | 1.47 | 38.68% | 166,265,738 |
| Nov 26, 2025 | 0.51 | 1.34 | 0.51 | 1.06 | 1.06 | 117.39% | 159,523,476 |
| Nov 25, 2025 | 0.40 | 0.53 | 0.35 | 0.49 | 0.49 | 14.78% | 8,370,395 |
| Nov 24, 2025 | 0.42 | 0.50 | 0.32 | 0.42 | 0.42 | 45.33% | 68,405,321 |
| Nov 21, 2025 | 0.36 | 0.37 | 0.28 | 0.29 | 0.29 | -29.58% | 3,310,667 |
| Nov 20, 2025 | 0.48 | 0.50 | 0.40 | 0.42 | 0.42 | -12.78% | 4,094,413 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.42 | 0.48 | 0.48 | -27.89% | 1,072,926 |
| Nov 18, 2025 | 0.72 | 0.73 | 0.60 | 0.66 | 0.66 | -9.60% | 351,044 |
| Nov 17, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 1.70% | 33,030 |
| Nov 14, 2025 | 0.66 | 0.74 | 0.66 | 0.72 | 0.72 | 2.12% | 112,973 |
| Nov 13, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 0.01% | 22,932 |
| Nov 12, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.00% | 28,128 |
| Nov 11, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | -2.89% | 26,817 |
| Nov 10, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 5.96% | 67,007 |
| Nov 7, 2025 | 0.70 | 0.71 | 0.65 | 0.69 | 0.69 | -4.52% | 110,697 |
| Nov 6, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -1.59% | 75,302 |
| Nov 5, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -4.37% | 45,427 |
| Nov 4, 2025 | 0.82 | 0.82 | 0.70 | 0.77 | 0.77 | -5.87% | 258,633 |
| Nov 3, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 0.27% | 101,368 |
| Oct 31, 2025 | 0.82 | 0.84 | 0.72 | 0.81 | 0.81 | -2.90% | 205,107 |
| Oct 30, 2025 | 0.72 | 0.84 | 0.71 | 0.84 | 0.84 | 15.83% | 340,119 |
| Oct 29, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.21% | 28,792 |
| Oct 28, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 1.93% | 58,213 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 32,909 |
| Oct 24, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -1.60% | 15,777 |