Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

0.6850

-0.0053 (-0.77%)

At close: Aug 6, 2025, 4:00 PM

0.6815

-0.0035 (-0.51%)

After-hours: Aug 6, 2025, 6:16 PM EDT

Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.69	0.70	0.67	0.69	0.69	-0.77%	62,674
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
Jun 20, 2025	0.78	0.80	0.75	0.75	0.75	-3.43%	309,000
Jun 18, 2025	0.78	0.78	0.76	0.77	0.77	-3.05%	177,555
Jun 17, 2025	0.82	0.83	0.79	0.80	0.80	3.12%	172,569
Jun 16, 2025	0.77	0.80	0.71	0.77	0.77	-1.42%	345,643
Jun 13, 2025	0.80	0.84	0.77	0.79	0.79	-5.21%	291,696
Jun 12, 2025	0.83	0.87	0.82	0.83	0.83	-2.33%	158,340
Jun 11, 2025	0.88	0.89	0.84	0.85	0.85	-3.65%	228,012
Jun 10, 2025	0.92	0.92	0.88	0.88	0.88	-2.09%	170,030
Jun 9, 2025	0.90	0.91	0.87	0.90	0.90	1.60%	151,415
Jun 6, 2025	0.86	0.90	0.86	0.89	0.89	0.66%	160,371
Jun 5, 2025	0.95	0.95	0.87	0.88	0.88	-3.51%	182,576
Jun 4, 2025	0.90	0.93	0.87	0.91	0.91	-0.87%	161,136
Jun 3, 2025	0.90	0.93	0.87	0.92	0.92	-1.08%	350,022
Jun 2, 2025	0.98	0.98	0.93	0.93	0.93	-4.12%	418,851
May 30, 2025	0.90	1.00	0.90	0.97	0.97	3.19%	602,355
May 29, 2025	0.93	0.95	0.88	0.94	0.94	4.96%	203,222
May 28, 2025	0.89	0.91	0.79	0.90	0.90	-1.58%	592,393
May 27, 2025	0.90	0.94	0.90	0.91	0.91	-0.58%	444,866