Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

0.5000

-0.0023 (-0.46%)

At close: Jun 18, 2026, 4:00 PM EDT

0.5150

+0.0150 (3.00%)

After-hours: Jun 18, 2026, 4:26 PM EDT

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.50	0.52	0.50	0.50	0.50	-0.46%	196,336
Jun 17, 2026	0.50	0.54	0.49	0.50	0.50	-1.51%	245,609
Jun 16, 2026	0.54	0.56	0.49	0.51	0.51	-8.93%	722,788
Jun 15, 2026	0.58	0.60	0.54	0.56	0.56	-5.26%	493,259
Jun 12, 2026	0.61	0.61	0.58	0.59	0.59	-2.78%	124,488
Jun 11, 2026	0.59	0.61	0.56	0.61	0.61	4.79%	123,884
Jun 10, 2026	0.56	0.58	0.56	0.58	0.58	0.03%	180,468
Jun 9, 2026	0.57	0.58	0.54	0.58	0.58	0.76%	300,115
Jun 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.61%	240,931
Jun 5, 2026	0.62	0.62	0.58	0.59	0.59	-5.63%	380,415
Jun 4, 2026	0.65	0.65	0.57	0.62	0.62	-2.87%	445,155
Jun 3, 2026	0.64	0.65	0.61	0.64	0.64	-1.05%	368,681
Jun 2, 2026	0.68	0.70	0.65	0.65	0.65	-9.79%	1,475,855
Jun 1, 2026	0.70	0.74	0.69	0.72	0.72	-0.04%	548,698
May 29, 2026	0.70	0.74	0.65	0.72	0.72	2.89%	1,543,137
May 28, 2026	0.68	0.74	0.68	0.70	0.70	0.33%	1,342,752
May 27, 2026	0.68	0.70	0.68	0.69	0.69	1.88%	137,159
May 26, 2026	0.72	0.72	0.68	0.68	0.68	-2.82%	157,878
May 22, 2026	0.72	0.73	0.70	0.70	0.70	-2.94%	333,925
May 21, 2026	0.73	0.74	0.70	0.72	0.72	-0.14%	113,257
May 20, 2026	0.72	0.74	0.70	0.72	0.72	2.76%	248,505
May 19, 2026	0.77	0.77	0.68	0.70	0.70	-8.75%	318,557
May 18, 2026	0.77	0.80	0.77	0.77	0.77	-1.29%	71,829
May 15, 2026	0.80	0.82	0.78	0.78	0.78	-1.78%	549,549
May 14, 2026	0.80	0.80	0.77	0.79	0.79	1.17%	424,748
May 13, 2026	0.76	0.79	0.75	0.79	0.79	0.63%	33,119
May 12, 2026	0.79	0.80	0.78	0.78	0.78	-1.40%	50,442
May 11, 2026	0.76	0.81	0.76	0.79	0.79	-0.52%	131,694
May 8, 2026	0.83	0.84	0.79	0.80	0.80	-5.32%	187,717
May 7, 2026	0.84	0.86	0.81	0.84	0.84	-1.16%	124,806
May 6, 2026	0.83	0.89	0.83	0.85	0.85	-0.01%	231,831
May 5, 2026	0.88	0.90	0.83	0.85	0.85	0.40%	453,566
May 4, 2026	0.86	0.96	0.84	0.85	0.85	0.67%	602,416
May 1, 2026	0.72	0.86	0.69	0.84	0.84	21.06%	1,682,097
Apr 30, 2026	0.69	0.71	0.68	0.69	0.69	0.87%	228,513
Apr 29, 2026	0.71	0.71	0.67	0.69	0.69	2.17%	267,068
Apr 28, 2026	0.69	0.70	0.66	0.67	0.67	-2.30%	86,973
Apr 27, 2026	0.68	0.71	0.67	0.69	0.69	-	217,871
Apr 24, 2026	0.71	0.72	0.69	0.69	0.69	0.10%	194,746
Apr 23, 2026	0.72	0.73	0.69	0.69	0.69	-2.92%	305,035
Apr 22, 2026	0.69	0.73	0.69	0.71	0.71	2.90%	230,256
Apr 21, 2026	0.72	0.77	0.69	0.69	0.69	-3.81%	465,445
Apr 20, 2026	0.74	0.75	0.67	0.72	0.72	-3.38%	1,964,439
Apr 17, 2026	0.73	0.76	0.73	0.74	0.74	0.87%	213,400
Apr 16, 2026	0.72	0.75	0.71	0.74	0.74	-1.33%	184,784
Apr 15, 2026	0.77	0.79	0.70	0.75	0.75	-5.58%	1,067,753
Apr 14, 2026	0.76	0.79	0.71	0.79	0.79	4.64%	190,343
Apr 13, 2026	0.70	0.76	0.69	0.76	0.76	7.86%	242,025
Apr 10, 2026	0.71	0.74	0.69	0.70	0.70	-2.78%	435,767
Apr 9, 2026	0.73	0.78	0.70	0.72	0.72	-6.01%	2,625,728