Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.45	0.46	0.43	0.45	0.45	-	232,505
Jul 27, 2026	0.47	0.49	0.45	0.45	0.45	-1.10%	359,475
Jul 24, 2026	0.50	0.50	0.45	0.46	0.46	-5.25%	325,171
Jul 23, 2026	0.45	0.50	0.45	0.48	0.48	4.39%	311,156
Jul 22, 2026	0.46	0.49	0.46	0.46	0.46	1.14%	344,183
Jul 21, 2026	0.48	0.50	0.44	0.45	0.45	-3.89%	493,608
Jul 20, 2026	0.48	0.52	0.47	0.47	0.47	5.16%	889,084
Jul 17, 2026	0.46	0.48	0.45	0.45	0.45	-1.57%	195,589
Jul 16, 2026	0.46	0.47	0.45	0.46	0.46	-4.35%	293,581
Jul 15, 2026	0.47	0.49	0.45	0.48	0.48	-0.81%	400,501
Jul 14, 2026	0.49	0.50	0.48	0.48	0.48	-1.65%	159,234
Jul 13, 2026	0.49	0.50	0.45	0.49	0.49	-0.49%	403,019
Jul 10, 2026	0.51	0.51	0.48	0.49	0.49	-1.52%	186,017
Jul 9, 2026	0.51	0.52	0.49	0.50	0.50	-2.25%	259,266
Jul 8, 2026	0.52	0.54	0.50	0.51	0.51	-1.60%	222,945
Jul 7, 2026	0.52	0.52	0.50	0.52	0.52	-0.04%	335,203
Jul 6, 2026	0.53	0.56	0.50	0.52	0.52	-5.42%	320,554
Jul 2, 2026	0.58	0.60	0.53	0.55	0.55	-3.02%	421,790
Jul 1, 2026	0.50	0.61	0.50	0.57	0.57	9.99%	1,428,472
Jun 30, 2026	0.56	0.60	0.47	0.52	0.52	-2.03%	25,950,553
Jun 29, 2026	0.54	0.58	0.51	0.53	0.53	-3.18%	406,401
Jun 26, 2026	0.53	0.57	0.53	0.54	0.54	0.33%	232,040
Jun 25, 2026	0.58	0.59	0.53	0.54	0.54	-2.57%	145,266
Jun 24, 2026	0.60	0.60	0.54	0.56	0.56	-2.13%	305,402
Jun 23, 2026	0.54	0.58	0.53	0.57	0.57	5.40%	132,268
Jun 22, 2026	0.51	0.59	0.50	0.54	0.54	7.78%	546,336
Jun 18, 2026	0.50	0.52	0.50	0.50	0.50	-0.46%	196,337
Jun 17, 2026	0.50	0.54	0.49	0.50	0.50	-1.51%	245,767
Jun 16, 2026	0.54	0.56	0.49	0.51	0.51	-8.93%	728,634
Jun 15, 2026	0.58	0.60	0.54	0.56	0.56	-5.26%	495,228
Jun 12, 2026	0.61	0.61	0.58	0.59	0.59	-2.78%	135,015
Jun 11, 2026	0.59	0.61	0.56	0.61	0.61	4.79%	127,484
Jun 10, 2026	0.56	0.58	0.56	0.58	0.58	0.03%	180,478
Jun 9, 2026	0.57	0.58	0.54	0.58	0.58	0.76%	310,135
Jun 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.61%	241,167
Jun 5, 2026	0.62	0.62	0.58	0.59	0.59	-5.63%	389,957
Jun 4, 2026	0.65	0.65	0.57	0.62	0.62	-2.87%	450,665
Jun 3, 2026	0.64	0.65	0.61	0.64	0.64	-1.05%	371,398
Jun 2, 2026	0.68	0.70	0.65	0.65	0.65	-9.79%	1,489,149
Jun 1, 2026	0.70	0.74	0.69	0.72	0.72	-0.04%	549,704
May 29, 2026	0.70	0.74	0.65	0.72	0.72	2.89%	1,546,019
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%	144,299
May 26, 2026	0.72	0.72	0.68	0.68	0.68	-2.82%	168,179
May 22, 2026	0.72	0.73	0.70	0.70	0.70	-2.94%	334,627
May 21, 2026	0.73	0.74	0.70	0.72	0.72	-0.14%	120,813
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%	319,234
May 18, 2026	0.77	0.80	0.77	0.77	0.77	-1.29%	81,939
May 15, 2026	0.80	0.82	0.78	0.78	0.78	-1.78%	549,549