Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

0.5010

-0.0188 (-3.62%)

At close: Jul 8, 2026, 4:00 PM EDT

0.5002

-0.0008 (-0.16%)

After-hours: Jul 8, 2026, 5:58 PM EDT

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.52	0.54	0.50	0.51	0.51	-1.60%	222,060
Jul 7, 2026	0.52	0.52	0.50	0.52	0.52	-0.04%	329,764
Jul 6, 2026	0.53	0.56	0.50	0.52	0.52	-5.42%	320,069
Jul 2, 2026	0.58	0.60	0.53	0.55	0.55	-3.02%	418,998
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
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