Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	453,466
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%	1,666,138
Apr 30, 2026	0.69	0.71	0.68	0.69	0.69	0.87%	228,315
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	-	217,866
Apr 24, 2026	0.71	0.72	0.69	0.69	0.69	0.10%	194,607
Apr 23, 2026	0.72	0.73	0.69	0.69	0.69	-2.92%	302,798
Apr 22, 2026	0.69	0.73	0.69	0.71	0.71	2.90%	229,965
Apr 21, 2026	0.72	0.77	0.69	0.69	0.69	-3.81%	465,431
Apr 20, 2026	0.74	0.75	0.67	0.72	0.72	-3.38%	1,910,969
Apr 17, 2026	0.73	0.76	0.73	0.74	0.74	0.87%	213,399
Apr 16, 2026	0.72	0.75	0.71	0.74	0.74	-1.33%	184,720
Apr 15, 2026	0.77	0.79	0.70	0.75	0.75	-5.58%	1,067,741
Apr 14, 2026	0.76	0.79	0.71	0.79	0.79	4.64%	190,293
Apr 13, 2026	0.70	0.76	0.69	0.76	0.76	7.86%	240,233
Apr 10, 2026	0.71	0.74	0.69	0.70	0.70	-2.78%	425,153
Apr 9, 2026	0.73	0.78	0.70	0.72	0.72	-6.01%	2,624,726
Apr 8, 2026	0.80	0.80	0.75	0.77	0.77	-4.01%	97,004
Apr 7, 2026	0.78	0.81	0.75	0.80	0.80	0.62%	152,710
Apr 6, 2026	0.75	0.82	0.74	0.79	0.79	3.01%	170,800
Apr 2, 2026	0.69	0.78	0.68	0.77	0.77	3.48%	293,027
Apr 1, 2026	0.72	0.74	0.54	0.74	0.74	0.30%	7,901,001
Mar 31, 2026	0.72	0.76	0.71	0.74	0.74	3.75%	94,358
Mar 30, 2026	0.74	0.76	0.71	0.72	0.72	-3.38%	37,056
Mar 27, 2026	0.75	0.78	0.74	0.74	0.74	-4.88%	68,761
Mar 26, 2026	0.80	0.81	0.77	0.78	0.78	-0.42%	59,070
Mar 25, 2026	0.75	0.79	0.75	0.78	0.78	2.02%	26,614
Mar 24, 2026	0.77	0.79	0.75	0.77	0.77	-0.55%	725,317
Mar 23, 2026	0.78	0.80	0.76	0.77	0.77	-3.39%	35,845
Mar 20, 2026	0.77	0.81	0.76	0.80	0.80	1.91%	205,108
Mar 19, 2026	0.81	0.87	0.76	0.78	0.78	-4.62%	114,526
Mar 18, 2026	0.84	0.86	0.82	0.82	0.82	-4.12%	76,552
Mar 17, 2026	0.84	0.88	0.83	0.86	0.86	3.48%	92,422
Mar 16, 2026	0.80	0.85	0.80	0.83	0.83	0.78%	68,050
Mar 13, 2026	0.79	0.83	0.79	0.82	0.82	-0.88%	51,525
Mar 12, 2026	0.82	0.84	0.80	0.83	0.83	-2.44%	37,398
Mar 11, 2026	0.81	0.85	0.80	0.85	0.85	3.62%	21,391
Mar 10, 2026	0.81	0.85	0.78	0.82	0.82	2.30%	82,483
Mar 9, 2026	0.77	0.81	0.74	0.80	0.80	0.44%	127,009
Mar 6, 2026	0.80	0.80	0.77	0.80	0.80	0.82%	82,290
Mar 5, 2026	0.81	0.84	0.79	0.79	0.79	-3.66%	44,335
Mar 4, 2026	0.79	0.84	0.78	0.82	0.82	2.50%	40,303
Mar 3, 2026	0.76	0.82	0.75	0.80	0.80	-1.72%	115,658
Mar 2, 2026	0.88	0.88	0.81	0.81	0.81	-7.67%	79,520
Feb 27, 2026	0.83	0.88	0.78	0.88	0.88	5.24%	93,383
Feb 26, 2026	0.83	0.87	0.80	0.84	0.84	-1.63%	74,452
Feb 25, 2026	0.88	0.88	0.82	0.85	0.85	-1.78%	77,483