Skip to main content
Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
1.130
-0.030 (-2.59%)
At close: Dec 5, 2025, 4:00 PM EST
1.122
-0.008 (-0.74%)
After-hours: Dec 5, 2025, 7:58 PM EST

Pasithea Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.211.121.131.13-2.59%1,257,425
Dec 4, 20251.151.211.111.161.16-0.85%1,392,416
Dec 3, 20251.201.331.141.171.17-1.68%1,943,743
Dec 2, 20251.151.311.031.191.192.59%4,090,816
Dec 1, 20251.261.471.161.161.16-21.09%8,994,626
Nov 28, 20251.432.061.341.471.4738.68%166,265,738
Nov 26, 20250.511.340.511.061.06117.39%159,523,476
Nov 25, 20250.400.530.350.490.4914.78%8,370,395
Nov 24, 20250.420.500.320.420.4245.33%68,405,321
Nov 21, 20250.360.370.280.290.29-29.58%3,310,667
Nov 20, 20250.480.500.400.420.42-12.78%4,094,413
Nov 19, 20250.670.670.420.480.48-27.89%1,072,926
Nov 18, 20250.720.730.600.660.66-9.60%351,044
Nov 17, 20250.750.750.710.730.731.70%33,030
Nov 14, 20250.660.740.660.720.722.12%112,973
Nov 13, 20250.700.730.690.700.700.01%22,932
Nov 12, 20250.710.720.690.700.70-1.00%28,128
Nov 11, 20250.700.730.690.710.71-2.89%26,817
Nov 10, 20250.700.750.690.730.735.96%67,007
Nov 7, 20250.700.710.650.690.69-4.52%110,697
Nov 6, 20250.750.760.720.720.72-1.59%75,302
Nov 5, 20250.750.760.720.730.73-4.37%45,427
Nov 4, 20250.820.820.700.770.77-5.87%258,633
Nov 3, 20250.810.840.800.820.820.27%101,368
Oct 31, 20250.820.840.720.810.81-2.90%205,107
Oct 30, 20250.720.840.710.840.8415.83%340,119
Oct 29, 20250.740.740.720.720.720.21%28,792
Oct 28, 20250.690.730.690.720.721.93%58,213
Oct 27, 20250.730.730.690.710.71-1.39%32,909
Oct 24, 20250.720.720.700.720.72-1.60%15,777
Oct 23, 20250.720.750.700.730.731.50%26,352
Oct 22, 20250.780.780.690.720.72-5.65%101,823
Oct 21, 20250.730.780.720.760.761.99%137,409
Oct 20, 20250.740.750.730.750.752.24%38,207
Oct 17, 20250.730.740.730.730.730.08%57,835
Oct 16, 20250.740.740.710.730.731.05%52,307
Oct 15, 20250.710.730.700.720.72-1.78%199,343
Oct 14, 20250.730.750.700.740.74-1.12%163,609
Oct 13, 20250.730.750.730.740.74-0.69%40,753
Oct 10, 20250.780.790.730.750.75-5.14%94,842
Oct 9, 20250.830.830.790.790.79-3.71%89,866
Oct 8, 20250.810.830.800.820.821.08%83,221
Oct 7, 20250.830.840.800.810.81-1.33%67,387
Oct 6, 20250.800.840.800.820.824.03%153,585
Oct 3, 20250.780.810.770.790.790.20%60,205
Oct 2, 20250.760.810.750.790.792.53%78,823
Oct 1, 20250.720.780.720.770.775.15%135,340
Sep 30, 20250.710.730.700.730.731.64%68,788
Sep 29, 20250.730.730.720.720.72-1.02%58,280
Sep 26, 20250.710.730.710.730.732.47%70,809
Sep 25, 20250.720.740.700.710.71-4.02%32,210
Sep 24, 20250.740.740.720.740.741.37%22,026
Sep 23, 20250.720.740.720.730.73-89,521
Sep 22, 20250.730.730.710.730.73-0.48%54,446
Sep 19, 20250.710.730.690.730.731.86%109,790
Sep 18, 20250.710.730.700.720.72-0.07%81,979
Sep 17, 20250.750.750.700.720.72-3.22%107,673
Sep 16, 20250.740.770.720.740.74-3.22%442,905
Sep 15, 20250.760.770.740.770.77-0.23%50,084
Sep 12, 20250.800.800.760.770.77-2.31%52,851
Sep 11, 20250.790.800.760.790.790.86%107,058
Sep 10, 20250.770.800.750.780.783.00%72,406
Sep 9, 20250.770.790.740.760.76-1.40%133,359
Sep 8, 20250.790.810.760.770.77-2.52%129,212
Sep 5, 20250.760.800.740.790.79-0.73%129,303
Sep 4, 20250.810.830.770.800.80-6.78%171,198
Sep 3, 20250.880.880.800.850.85-4.98%230,683
Sep 2, 20250.820.910.800.900.9011.20%567,292
Aug 29, 20250.830.840.750.810.81-3.91%301,067
Aug 28, 20250.780.860.760.840.8411.76%866,151
Aug 27, 20250.710.770.710.750.756.95%484,430
Aug 26, 20250.700.720.690.700.70-1.91%27,886
Aug 25, 20250.730.730.690.720.720.04%65,810
Aug 22, 20250.700.730.690.720.720.70%59,709
Aug 21, 20250.720.720.690.710.710.98%35,371
Aug 20, 20250.710.730.690.710.71-0.96%39,465
Aug 19, 20250.730.730.700.710.710.13%80,728
Aug 18, 20250.720.730.690.710.711.20%86,292
Aug 15, 20250.710.710.670.700.70-37,118
Aug 14, 20250.700.720.690.700.70-2.13%73,670
Aug 13, 20250.680.720.680.720.722.57%106,315
Aug 12, 20250.670.710.660.700.703.17%62,619
Aug 11, 20250.710.720.680.680.68-0.51%54,413
Aug 8, 20250.670.720.650.680.68-2.57%92,684
Aug 7, 20250.700.710.680.700.702.19%45,330
Aug 6, 20250.690.700.670.690.69-0.77%62,884
Aug 5, 20250.700.700.680.690.69-2.77%20,267
Aug 4, 20250.730.730.690.710.711.69%43,803
Aug 1, 20250.730.730.680.700.70-3.71%80,656
Jul 31, 20250.740.750.710.730.73-0.86%330,087
Jul 30, 20250.730.790.690.730.730.26%169,986
Jul 29, 20250.760.760.710.730.73-2.11%122,798
Jul 28, 20250.740.750.700.750.752.64%137,323
Jul 25, 20250.740.740.710.730.73-1.40%112,105
Jul 24, 20250.740.750.720.740.742.24%104,045
Jul 23, 20250.710.730.680.720.720.03%38,185
Jul 22, 20250.710.730.680.720.722.10%87,753
Jul 21, 20250.730.730.700.710.71-1.92%44,539
Jul 18, 20250.690.720.680.720.724.05%83,321
Jul 17, 20250.710.740.690.690.69-1.38%203,975