Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Mar 12, 2025, 4:00 PM
1.022
-0.008 (-0.75%)
After-hours: Mar 12, 2025, 4:26 PM EST
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | - | 0.93% | 9,022 |
| Mar 11, 2025 | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 60,522 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -6.72% | 18,353 |
| Mar 7, 2025 | 1.20 | 1.21 | 1.10 | 1.19 | 1.19 | -1.65% | 45,465 |
| Mar 6, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -3.97% | 16,075 |
| Mar 5, 2025 | 1.04 | 1.31 | 1.04 | 1.26 | 1.26 | 16.67% | 214,313 |
| Mar 4, 2025 | 1.10 | 1.11 | 0.92 | 1.08 | 1.08 | -1.82% | 56,874 |
| Mar 3, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 40,547 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 51,867 |
| Feb 27, 2025 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -5.43% | 36,230 |
| Feb 26, 2025 | 1.15 | 1.30 | 1.13 | 1.29 | 1.29 | 12.17% | 88,033 |
| Feb 25, 2025 | 1.23 | 1.26 | 1.12 | 1.15 | 1.15 | -8.73% | 269,880 |
| Feb 24, 2025 | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 174,700 |
| Feb 21, 2025 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 47,519 |
| Feb 20, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 5.47% | 100,497 |
| Feb 19, 2025 | 1.33 | 1.37 | 1.25 | 1.28 | 1.28 | -6.57% | 159,452 |
| Feb 18, 2025 | 1.47 | 1.48 | 1.34 | 1.37 | 1.37 | -5.52% | 107,481 |
| Feb 14, 2025 | 1.48 | 1.54 | 1.44 | 1.45 | 1.45 | -0.68% | 170,214 |
| Feb 13, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 2.10% | 83,401 |
| Feb 12, 2025 | 1.41 | 1.46 | 1.32 | 1.43 | 1.43 | 1.42% | 159,669 |
| Feb 11, 2025 | 1.61 | 1.62 | 1.35 | 1.41 | 1.41 | -14.02% | 323,144 |
| Feb 10, 2025 | 1.74 | 1.88 | 1.58 | 1.64 | 1.64 | -14.14% | 358,710 |
| Feb 7, 2025 | 2.12 | 2.12 | 1.83 | 1.91 | 1.91 | -10.75% | 500,509 |
| Feb 6, 2025 | 2.02 | 2.22 | 1.93 | 2.14 | 2.14 | -21.90% | 1,236,945 |
| Feb 5, 2025 | 3.63 | 3.85 | 2.67 | 2.74 | 2.74 | 31.73% | 61,494,899 |
| Feb 4, 2025 | 2.12 | 2.18 | 2.03 | 2.08 | 2.08 | -1.89% | 10,798 |
| Feb 3, 2025 | 2.18 | 2.38 | 2.04 | 2.12 | 2.12 | -5.36% | 95,106 |
| Jan 31, 2025 | 2.26 | 2.30 | 2.19 | 2.24 | 2.24 | -0.44% | 15,587 |
| Jan 30, 2025 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -9.27% | 79,677 |
| Jan 29, 2025 | 2.50 | 2.52 | 2.37 | 2.48 | 2.48 | -1.59% | 14,393 |
| Jan 28, 2025 | 2.54 | 2.54 | 2.40 | 2.52 | 2.52 | - | 20,724 |
| Jan 27, 2025 | 2.44 | 2.54 | 2.44 | 2.52 | 2.52 | 3.28% | 34,784 |
| Jan 24, 2025 | 2.62 | 2.62 | 2.40 | 2.44 | 2.44 | -2.01% | 37,555 |
| Jan 23, 2025 | 2.44 | 2.52 | 2.40 | 2.49 | 2.49 | 2.89% | 30,125 |
| Jan 22, 2025 | 2.53 | 2.54 | 2.40 | 2.42 | 2.42 | -4.16% | 23,261 |
| Jan 21, 2025 | 2.49 | 2.54 | 2.48 | 2.53 | 2.53 | 1.81% | 6,807 |
| Jan 17, 2025 | 2.45 | 2.55 | 2.38 | 2.48 | 2.48 | 1.22% | 13,132 |
| Jan 16, 2025 | 2.48 | 2.48 | 2.39 | 2.45 | 2.45 | -0.41% | 10,342 |
| Jan 15, 2025 | 2.52 | 2.61 | 2.42 | 2.46 | 2.46 | -2.57% | 31,172 |
| Jan 14, 2025 | 2.43 | 2.56 | 2.20 | 2.53 | 2.53 | -3.63% | 137,852 |
| Jan 13, 2025 | 2.57 | 2.74 | 2.54 | 2.62 | 2.62 | 2.34% | 50,558 |
| Jan 10, 2025 | 2.76 | 2.77 | 2.52 | 2.56 | 2.56 | -8.57% | 18,830 |
| Jan 8, 2025 | 2.99 | 2.99 | 2.75 | 2.80 | 2.80 | -6.35% | 34,874 |
| Jan 7, 2025 | 3.13 | 3.18 | 2.95 | 2.99 | 2.99 | -3.24% | 30,389 |
| Jan 6, 2025 | 3.17 | 3.19 | 3.06 | 3.09 | 3.09 | -0.96% | 8,353 |
| Jan 3, 2025 | 2.92 | 3.21 | 2.81 | 3.12 | 3.12 | 6.48% | 62,463 |
| Jan 2, 2025 | 3.15 | 3.20 | 2.91 | 2.93 | 2.93 | -6.98% | 25,741 |
| Dec 31, 2024 | 3.19 | 3.35 | 2.99 | 3.15 | 3.15 | 6.78% | 79,127 |
| Dec 30, 2024 | 2.73 | 3.27 | 2.55 | 2.95 | 2.95 | 8.06% | 176,385 |
| Dec 27, 2024 | 2.65 | 2.86 | 2.63 | 2.73 | 2.73 | -2.15% | 26,163 |