Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
0.7690
-0.0018 (-0.23%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Pasithea Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 28, 2025 | 0.78 | 0.86 | 0.76 | 0.84 | 0.84 | 11.76% | 866,151 |
Aug 27, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 6.95% | 484,430 |
Aug 26, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -1.91% | 27,886 |
Aug 25, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | 0.04% | 65,810 |
Aug 22, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 0.70% | 59,709 |
Aug 21, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 0.98% | 35,371 |
Aug 20, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | -0.96% | 39,465 |
Aug 19, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | 0.13% | 80,728 |
Aug 18, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | 1.20% | 86,292 |
Aug 15, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | - | 37,118 |
Aug 14, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -2.13% | 73,670 |
Aug 13, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.57% | 106,315 |
Aug 12, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 3.17% | 62,619 |
Aug 11, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -0.51% | 54,413 |
Aug 8, 2025 | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | -2.57% | 92,684 |
Aug 7, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 2.19% | 45,330 |
Aug 6, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -0.77% | 62,884 |
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 |