Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

Compare

0.6900

-0.0327 (-4.52%)

At close: Nov 7, 2025, 4:00 PM EST

0.6997

+0.0097 (1.41%)

After-hours: Nov 7, 2025, 6:43 PM EST

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	45,369
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
Oct 23, 2025	0.72	0.75	0.70	0.73	0.73	1.50%	26,352
Oct 22, 2025	0.78	0.78	0.69	0.72	0.72	-5.65%	101,823
Oct 21, 2025	0.73	0.78	0.72	0.76	0.76	1.99%	137,409
Oct 20, 2025	0.74	0.75	0.73	0.75	0.75	2.24%	38,207
Oct 17, 2025	0.73	0.74	0.73	0.73	0.73	0.08%	57,835
Oct 16, 2025	0.74	0.74	0.71	0.73	0.73	1.05%	52,307
Oct 15, 2025	0.71	0.73	0.70	0.72	0.72	-1.78%	199,343
Oct 14, 2025	0.73	0.75	0.70	0.74	0.74	-1.12%	163,609
Oct 13, 2025	0.73	0.75	0.73	0.74	0.74	-0.69%	40,753
Oct 10, 2025	0.78	0.79	0.73	0.75	0.75	-5.14%	94,842
Oct 9, 2025	0.83	0.83	0.79	0.79	0.79	-3.71%	89,866
Oct 8, 2025	0.81	0.83	0.80	0.82	0.82	1.08%	83,221
Oct 7, 2025	0.83	0.84	0.80	0.81	0.81	-1.33%	67,387
Oct 6, 2025	0.80	0.84	0.80	0.82	0.82	4.03%	153,585
Oct 3, 2025	0.78	0.81	0.77	0.79	0.79	0.21%	60,205
Oct 2, 2025	0.76	0.81	0.75	0.79	0.79	2.53%	78,823
Oct 1, 2025	0.72	0.78	0.72	0.77	0.77	5.15%	135,340
Sep 30, 2025	0.71	0.73	0.70	0.73	0.73	1.64%	68,788
Sep 29, 2025	0.73	0.73	0.72	0.72	0.72	-1.02%	58,280
Sep 26, 2025	0.71	0.73	0.71	0.73	0.73	2.47%	70,809
Sep 25, 2025	0.72	0.74	0.70	0.71	0.71	-4.02%	32,210
Sep 24, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	22,026
Sep 23, 2025	0.72	0.74	0.72	0.73	0.73	-	89,521
Sep 22, 2025	0.73	0.73	0.71	0.73	0.73	-0.48%	54,446
Sep 19, 2025	0.71	0.73	0.69	0.73	0.73	1.86%	109,790
Sep 18, 2025	0.71	0.73	0.70	0.72	0.72	-0.07%	81,979
Sep 17, 2025	0.75	0.75	0.70	0.72	0.72	-3.22%	107,673
Sep 16, 2025	0.74	0.77	0.72	0.74	0.74	-3.22%	442,905
Sep 15, 2025	0.76	0.77	0.74	0.77	0.77	-0.23%	50,084
Sep 12, 2025	0.80	0.80	0.76	0.77	0.77	-2.31%	52,851
Sep 11, 2025	0.79	0.80	0.76	0.79	0.79	0.86%	107,058
Sep 10, 2025	0.77	0.80	0.75	0.78	0.78	3.00%	72,406
Sep 9, 2025	0.77	0.79	0.74	0.76	0.76	-1.40%	133,359
Sep 8, 2025	0.79	0.81	0.76	0.77	0.77	-2.52%	129,212
Sep 5, 2025	0.76	0.80	0.74	0.79	0.79	-0.73%	129,303
Sep 4, 2025	0.81	0.83	0.77	0.80	0.80	-6.78%	171,198
Sep 3, 2025	0.88	0.88	0.80	0.85	0.85	-4.99%	218,536
Sep 2, 2025	0.82	0.91	0.80	0.90	0.90	11.20%	567,292
Aug 29, 2025	0.83	0.84	0.75	0.81	0.81	-3.91%	301,067