Pasithea Therapeutics Corp. (KTTA)

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.70	0.70	0.65	0.67	-	-3.62%	220,462
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
Apr 8, 2026	0.80	0.80	0.75	0.77	0.77	-4.01%	97,104
Apr 7, 2026	0.78	0.81	0.75	0.80	0.80	0.62%	152,723
Apr 6, 2026	0.75	0.82	0.74	0.79	0.79	3.01%	182,353
Apr 2, 2026	0.69	0.78	0.68	0.77	0.77	3.48%	315,059
Apr 1, 2026	0.72	0.74	0.54	0.74	0.74	0.30%	7,913,527
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%	725,617
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%	114,537

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.