Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.40	0.41	0.37	0.40	0.40	-1.23%	628,873
Oct 23, 2026	0.45	0.47	0.34	0.40	0.40	-9.05%	1,533,406
Oct 22, 2026	0.49	0.50	0.45	0.45	0.45	-8.73%	379,120
Oct 21, 2026	0.42	0.50	0.42	0.49	0.49	18.98%	782,026
Oct 20, 2026	0.41	0.42	0.41	0.41	0.41	-0.56%	38,498
Oct 19, 2026	0.44	0.44	0.41	0.41	0.41	-1.83%	18,540
Oct 16, 2026	0.41	0.43	0.40	0.42	0.42	2.41%	209,310
Oct 15, 2026	0.41	0.44	0.40	0.41	0.41	0.17%	20,572
Oct 14, 2026	0.44	0.44	0.38	0.41	0.41	-3.40%	617,875
Oct 13, 2026	0.45	0.45	0.41	0.42	0.42	-5.30%	60,782
Oct 12, 2026	0.47	0.47	0.45	0.45	0.45	-4.28%	80,705
Oct 9, 2026	0.45	0.47	0.45	0.47	0.47	6.03%	60,594
Oct 8, 2026	0.45	0.47	0.44	0.44	0.44	-0.56%	56,164
Oct 7, 2026	0.45	0.47	0.44	0.44	0.44	-0.81%	132,492
Oct 6, 2026	0.47	0.47	0.44	0.45	0.45	-1.74%	64,433
Oct 5, 2026	0.49	0.51	0.45	0.45	0.45	-4.43%	84,578
Oct 2, 2026	0.47	0.51	0.47	0.48	0.48	-2.68%	59,959
Oct 1, 2026	0.49	0.50	0.48	0.49	0.49	-0.79%	12,636
Sep 30, 2026	0.49	0.51	0.48	0.49	0.49	0.61%	59,995
Sep 29, 2026	0.48	0.50	0.46	0.49	0.49	2.08%	141,485
Sep 28, 2026	0.49	0.50	0.45	0.48	0.48	-3.85%	151,160
Sep 25, 2026	0.50	0.51	0.49	0.50	0.50	-2.82%	94,807
Sep 24, 2026	0.50	0.53	0.50	0.51	0.51	0.20%	105,130
Sep 23, 2026	0.51	0.52	0.50	0.51	0.51	-0.27%	114,004
Sep 22, 2026	0.53	0.53	0.50	0.51	0.51	0.72%	164,994
Sep 21, 2026	0.51	0.52	0.49	0.51	0.51	-2.54%	67,810
Sep 18, 2026	0.53	0.55	0.49	0.52	0.52	3.36%	483,376
Sep 17, 2026	0.49	0.51	0.47	0.51	0.51	3.41%	238,104
Sep 16, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	80,766
Sep 15, 2026	0.50	0.53	0.49	0.50	0.50	-1.96%	280,409
Sep 14, 2026	0.52	0.55	0.51	0.51	0.51	-3.77%	135,800
Sep 11, 2026	0.53	0.55	0.52	0.53	0.53	-1.85%	141,691
Sep 10, 2026	0.57	0.58	0.52	0.54	0.54	-5.21%	246,903
Sep 9, 2026	0.60	0.60	0.55	0.57	0.57	-4.89%	211,383
Sep 8, 2026	0.59	0.60	0.58	0.60	0.60	3.28%	267,312
Sep 4, 2026	0.58	0.59	0.57	0.58	0.58	-0.07%	222,701
Sep 3, 2026	0.58	0.59	0.58	0.58	0.58	0.02%	124,442
Sep 2, 2026	0.56	0.60	0.55	0.58	0.58	3.07%	225,752
Sep 1, 2026	0.56	0.58	0.55	0.56	0.56	-1.92%	216,409
Aug 31, 2026	0.57	0.59	0.55	0.57	0.57	2.50%	450,588
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