Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

0.5697

-0.0293 (-4.89%)

At close: Sep 9, 2026, 4:00 PM EDT

0.5441

-0.0256 (-4.49%)

After-hours: Sep 9, 2026, 7:34 PM EDT

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.60	0.60	0.55	0.57	0.57	-4.89%	205,114
Sep 8, 2026	0.59	0.60	0.58	0.60	0.60	3.28%	267,311
Sep 4, 2026	0.58	0.59	0.57	0.58	0.58	-0.07%	222,506
Sep 3, 2026	0.58	0.59	0.58	0.58	0.58	0.02%	124,292
Sep 2, 2026	0.56	0.60	0.55	0.58	0.58	3.07%	225,381
Sep 1, 2026	0.56	0.58	0.55	0.56	0.56	-1.92%	216,369
Aug 31, 2026	0.57	0.59	0.55	0.57	0.57	2.50%	450,554
Aug 28, 2026	0.57	0.60	0.53	0.56	0.56	0.99%	483,906
Aug 27, 2026	0.58	0.58	0.55	0.55	0.55	-2.72%	66,961
Aug 26, 2026	0.57	0.58	0.53	0.57	0.57	1.79%	94,764
Aug 25, 2026	0.53	0.57	0.53	0.56	0.56	10.89%	223,840
Aug 24, 2026	0.52	0.57	0.49	0.51	0.51	-6.38%	339,046
Aug 21, 2026	0.49	0.54	0.48	0.54	0.54	14.77%	302,673
Aug 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	107,959
Aug 19, 2026	0.50	0.51	0.49	0.49	0.49	-1.53%	89,660
Aug 18, 2026	0.50	0.51	0.48	0.50	0.50	4.10%	105,240
Aug 17, 2026	0.49	0.51	0.44	0.48	0.48	-0.52%	178,008
Aug 14, 2026	0.48	0.49	0.48	0.48	0.48	0.52%	43,253
Aug 13, 2026	0.50	0.50	0.48	0.48	0.48	-2.45%	56,796
Aug 12, 2026	0.49	0.51	0.49	0.49	0.49	2.70%	140,198
Aug 11, 2026	0.47	0.49	0.47	0.48	0.48	0.65%	73,452
Aug 10, 2026	0.49	0.53	0.47	0.47	0.47	-6.45%	541,948
Aug 7, 2026	0.46	0.51	0.44	0.51	0.51	14.22%	376,036
Aug 6, 2026	0.44	0.47	0.44	0.44	0.44	-1.42%	86,251
Aug 5, 2026	0.45	0.49	0.44	0.45	0.45	-2.17%	216,300
Aug 4, 2026	0.45	0.48	0.45	0.46	0.46	3.00%	125,687
Aug 3, 2026	0.46	0.46	0.44	0.45	0.45	-2.89%	341,974
Jul 31, 2026	0.45	0.47	0.43	0.46	0.46	3.58%	252,862
Jul 30, 2026	0.45	0.46	0.43	0.44	0.44	-1.33%	572,243
Jul 29, 2026	0.46	0.46	0.42	0.45	0.45	-	407,625
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