Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
3.190
+0.040 (1.27%)
At close: Nov 20, 2024, 4:00 PM
3.140
-0.050 (-1.56%)
After-hours: Nov 20, 2024, 7:49 PM EST
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.37 | 3.37 | 2.92 | 3.19 | 3.19 | 1.27% | 749,590 |
| Nov 19, 2024 | 3.19 | 3.22 | 3.06 | 3.15 | 3.15 | -1.56% | 15,121 |
| Nov 18, 2024 | 3.33 | 3.38 | 3.17 | 3.20 | 3.20 | -5.33% | 18,860 |
| Nov 15, 2024 | 3.42 | 3.42 | 3.19 | 3.38 | 3.38 | 2.42% | 23,741 |
| Nov 14, 2024 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -3.51% | 8,158 |
| Nov 13, 2024 | 3.36 | 3.42 | 3.25 | 3.42 | 3.42 | 1.79% | 24,704 |
| Nov 12, 2024 | 3.26 | 3.53 | 3.20 | 3.36 | 3.36 | 1.82% | 15,230 |
| Nov 11, 2024 | 3.26 | 3.70 | 3.26 | 3.30 | 3.30 | -0.30% | 38,629 |
| Nov 8, 2024 | 3.55 | 3.60 | 3.20 | 3.31 | 3.31 | -9.07% | 47,484 |
| Nov 7, 2024 | 3.68 | 3.83 | 3.45 | 3.64 | 3.64 | -1.62% | 8,648 |
| Nov 6, 2024 | 3.76 | 3.87 | 3.50 | 3.70 | 3.70 | -3.14% | 30,411 |
| Nov 5, 2024 | 3.57 | 4.35 | 3.57 | 3.82 | 3.82 | 5.52% | 134,893 |
| Nov 4, 2024 | 3.76 | 3.77 | 3.41 | 3.62 | 3.62 | -4.74% | 23,985 |
| Nov 1, 2024 | 3.75 | 3.80 | 3.63 | 3.80 | 3.80 | 0.13% | 21,355 |
| Oct 31, 2024 | 3.93 | 4.01 | 3.66 | 3.80 | 3.80 | -3.92% | 14,636 |
| Oct 30, 2024 | 3.84 | 4.05 | 3.70 | 3.95 | 3.95 | 0.77% | 13,329 |
| Oct 29, 2024 | 3.68 | 4.05 | 3.68 | 3.92 | 3.92 | 6.23% | 16,052 |
| Oct 28, 2024 | 3.74 | 3.99 | 3.69 | 3.69 | 3.69 | -0.27% | 50,439 |
| Oct 25, 2024 | 4.02 | 4.05 | 3.40 | 3.70 | 3.70 | -8.42% | 35,040 |
| Oct 24, 2024 | 4.20 | 4.26 | 3.85 | 4.04 | 4.04 | -2.88% | 31,238 |
| Oct 23, 2024 | 4.24 | 4.34 | 4.15 | 4.16 | 4.16 | -1.65% | 16,894 |
| Oct 22, 2024 | 4.33 | 4.39 | 4.20 | 4.23 | 4.23 | -3.64% | 15,490 |
| Oct 21, 2024 | 4.35 | 4.48 | 4.22 | 4.39 | 4.39 | 1.62% | 25,439 |
| Oct 18, 2024 | 4.00 | 4.57 | 4.00 | 4.32 | 4.32 | 8.27% | 35,517 |
| Oct 17, 2024 | 3.99 | 4.21 | 3.98 | 3.99 | 3.99 | 0.76% | 24,369 |
| Oct 16, 2024 | 4.10 | 4.15 | 3.93 | 3.96 | 3.96 | 0.25% | 9,926 |
| Oct 15, 2024 | 4.59 | 4.59 | 3.95 | 3.95 | 3.95 | -16.49% | 96,854 |
| Oct 14, 2024 | 4.63 | 4.73 | 4.55 | 4.73 | 4.73 | -1.05% | 8,605 |
| Oct 11, 2024 | 4.65 | 4.78 | 4.60 | 4.78 | 4.78 | -1.04% | 3,718 |
| Oct 10, 2024 | 4.78 | 4.87 | 4.60 | 4.83 | 4.83 | -0.82% | 25,935 |
| Oct 9, 2024 | 4.66 | 5.00 | 4.66 | 4.87 | 4.87 | 3.40% | 9,226 |
| Oct 8, 2024 | 5.06 | 5.06 | 4.62 | 4.71 | 4.71 | -9.77% | 11,887 |
| Oct 7, 2024 | 5.37 | 5.45 | 5.03 | 5.22 | 5.22 | -2.25% | 20,198 |
| Oct 4, 2024 | 5.09 | 5.45 | 5.09 | 5.34 | 5.34 | 2.03% | 25,934 |
| Oct 3, 2024 | 4.90 | 5.30 | 4.81 | 5.23 | 5.23 | 6.60% | 43,605 |
| Oct 2, 2024 | 4.82 | 4.96 | 4.77 | 4.91 | 4.91 | 3.81% | 28,251 |
| Oct 1, 2024 | 5.36 | 5.36 | 4.60 | 4.73 | 4.73 | -12.73% | 87,584 |
| Sep 30, 2024 | 5.99 | 6.07 | 5.31 | 5.42 | 5.42 | -11.00% | 229,583 |
| Sep 27, 2024 | 6.04 | 6.15 | 5.31 | 6.09 | 6.09 | 4.10% | 790,532 |
| Sep 26, 2024 | 7.09 | 7.50 | 5.35 | 5.85 | 5.85 | 52.15% | 57,247,422 |
| Sep 25, 2024 | 4.00 | 4.11 | 3.80 | 3.85 | 3.85 | -2.98% | 20,759 |
| Sep 24, 2024 | 4.11 | 4.32 | 3.84 | 3.96 | 3.96 | -3.34% | 90,657 |
| Sep 23, 2024 | 4.42 | 4.70 | 4.10 | 4.10 | 4.10 | -7.24% | 7,847 |
| Sep 20, 2024 | 4.68 | 4.80 | 4.42 | 4.42 | 4.42 | -7.92% | 9,395 |
| Sep 19, 2024 | 6.28 | 6.30 | 4.62 | 4.80 | 4.80 | -17.24% | 66,408 |
| Sep 18, 2024 | 4.36 | 6.10 | 4.35 | 5.80 | 5.80 | 25.81% | 100,463 |
| Sep 17, 2024 | 3.85 | 4.61 | 3.85 | 4.61 | 4.61 | 17.60% | 22,636 |
| Sep 16, 2024 | 3.91 | 3.98 | 3.87 | 3.92 | 3.92 | 1.29% | 2,062 |
| Sep 13, 2024 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | -1.90% | 3,594 |
| Sep 12, 2024 | 3.95 | 3.96 | 3.80 | 3.95 | 3.95 | 2.20% | 11,132 |
| Sep 11, 2024 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | -0.77% | 1,996 |
| Sep 10, 2024 | 4.25 | 4.30 | 3.61 | 3.89 | 3.89 | -8.47% | 17,874 |
| Sep 9, 2024 | 4.32 | 4.65 | 4.05 | 4.25 | 4.25 | 1.43% | 16,578 |
| Sep 6, 2024 | 4.30 | 4.36 | 4.15 | 4.19 | 4.19 | -2.10% | 6,351 |
| Sep 5, 2024 | 4.51 | 4.71 | 4.19 | 4.28 | 4.28 | -3.60% | 37,929 |
| Sep 4, 2024 | 4.59 | 4.80 | 4.36 | 4.44 | 4.44 | -8.45% | 36,583 |
| Sep 3, 2024 | 4.56 | 4.91 | 4.56 | 4.85 | 4.85 | 6.57% | 8,622 |
| Aug 30, 2024 | 4.52 | 4.55 | 4.44 | 4.55 | 4.55 | -3.38% | 1,452 |
| Aug 29, 2024 | 4.45 | 4.71 | 4.43 | 4.71 | 4.71 | 3.29% | 2,064 |
| Aug 28, 2024 | 4.57 | 4.79 | 4.46 | 4.56 | 4.56 | -1.08% | 3,407 |
| Aug 27, 2024 | 4.77 | 4.77 | 4.61 | 4.61 | 4.61 | 0.22% | 389 |
| Aug 26, 2024 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -1.08% | 2,822 |
| Aug 23, 2024 | 4.73 | 5.44 | 4.50 | 4.65 | 4.65 | -1.11% | 76,709 |
| Aug 22, 2024 | 4.78 | 4.79 | 4.55 | 4.70 | 4.70 | -1.63% | 21,578 |
| Aug 21, 2024 | 4.78 | 4.78 | 4.56 | 4.78 | 4.78 | 3.87% | 2,299 |
| Aug 20, 2024 | 4.75 | 4.80 | 4.60 | 4.60 | 4.60 | -1.18% | 1,942 |
| Aug 19, 2024 | 4.60 | 4.80 | 4.60 | 4.66 | 4.66 | 0.17% | 14,527 |
| Aug 16, 2024 | 4.83 | 4.83 | 4.51 | 4.65 | 4.65 | 1.29% | 5,315 |
| Aug 15, 2024 | 4.84 | 4.84 | 4.55 | 4.59 | 4.59 | -0.65% | 2,605 |
| Aug 14, 2024 | 4.75 | 4.90 | 4.51 | 4.62 | 4.62 | -4.74% | 27,397 |
| Aug 13, 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 1.04% | 1,786 |
| Aug 12, 2024 | 4.79 | 4.81 | 4.67 | 4.80 | 4.80 | -1.03% | 3,943 |
| Aug 9, 2024 | 5.06 | 5.06 | 4.75 | 4.85 | 4.85 | - | 9,968 |
| Aug 8, 2024 | 4.83 | 5.00 | 4.40 | 4.85 | 4.85 | 2.11% | 107,006 |
| Aug 7, 2024 | 5.05 | 5.37 | 4.42 | 4.75 | 4.75 | -5.75% | 69,146 |
| Aug 6, 2024 | 5.68 | 5.80 | 4.96 | 5.04 | 5.04 | -19.36% | 61,375 |
| Aug 5, 2024 | 5.00 | 6.25 | 4.96 | 6.25 | 6.25 | 25.00% | 107,049 |
| Aug 2, 2024 | 5.26 | 5.29 | 4.85 | 5.00 | 5.00 | -0.20% | 15,124 |
| Aug 1, 2024 | 5.15 | 5.50 | 5.00 | 5.01 | 5.01 | -4.57% | 20,689 |
| Jul 31, 2024 | 5.30 | 5.33 | 5.25 | 5.25 | 5.25 | 2.34% | 10,740 |
| Jul 30, 2024 | 5.10 | 5.15 | 4.96 | 5.13 | 5.13 | -1.35% | 3,729 |
| Jul 29, 2024 | 5.15 | 5.23 | 4.94 | 5.20 | 5.20 | 2.97% | 2,143 |
| Jul 26, 2024 | 5.02 | 5.16 | 5.02 | 5.05 | 5.05 | 8.37% | 2,752 |
| Jul 25, 2024 | 5.23 | 5.23 | 4.46 | 4.66 | 4.66 | -10.21% | 10,046 |
| Jul 24, 2024 | 5.61 | 5.80 | 5.19 | 5.19 | 5.19 | -10.36% | 3,257 |
| Jul 23, 2024 | 5.51 | 5.79 | 5.50 | 5.79 | 5.79 | -0.17% | 2,314 |
| Jul 22, 2024 | 5.80 | 6.06 | 5.50 | 5.80 | 5.80 | -0.85% | 4,606 |
| Jul 19, 2024 | 5.93 | 6.30 | 5.85 | 5.85 | 5.85 | -2.34% | 3,834 |
| Jul 18, 2024 | 5.83 | 6.00 | 5.83 | 5.99 | 5.99 | -0.50% | 1,219 |
| Jul 17, 2024 | 5.70 | 6.03 | 5.70 | 6.02 | 6.02 | 1.60% | 1,256 |
| Jul 16, 2024 | 5.91 | 5.93 | 5.85 | 5.93 | 5.93 | -2.23% | 4,184 |
| Jul 15, 2024 | 5.56 | 6.44 | 5.55 | 6.06 | 6.06 | 8.21% | 20,176 |
| Jul 12, 2024 | 5.50 | 5.60 | 5.20 | 5.60 | 5.60 | 6.67% | 3,407 |
| Jul 11, 2024 | 5.26 | 5.54 | 5.20 | 5.25 | 5.25 | 0.57% | 10,050 |
| Jul 10, 2024 | 5.29 | 5.51 | 5.21 | 5.22 | 5.22 | -6.27% | 3,161 |
| Jul 9, 2024 | 5.31 | 5.69 | 5.20 | 5.57 | 5.57 | 8.14% | 3,068 |
| Jul 8, 2024 | 5.00 | 5.31 | 5.00 | 5.15 | 5.15 | 1.48% | 3,680 |
| Jul 5, 2024 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -2.03% | 2,612 |
| Jul 3, 2024 | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | 0.48% | 923 |
| Jul 2, 2024 | 4.83 | 5.16 | 4.83 | 5.16 | 5.16 | -1.81% | 2,486 |