Pasithea Therapeutics Corp. (KTTA)

NASDAQ: KTTA · Real-Time Price · USD

0.543

+0.002 (0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

0.535

-0.008 (-1.55%)

After-hours: Jun 26, 2026, 6:32 PM EDT

Pasithea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.53	0.57	0.53	0.54	0.54	0.33%	231,064
Jun 25, 2026	0.58	0.59	0.53	0.54	0.54	-2.57%	143,035
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%	128,810
Jun 22, 2026	0.51	0.59	0.50	0.54	0.54	7.78%	546,111
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	0.69	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
Mar 18, 2026	0.84	0.86	0.82	0.82	0.82	-4.12%	76,564
Mar 17, 2026	0.84	0.88	0.83	0.86	0.86	3.48%	92,733
Mar 16, 2026	0.80	0.85	0.80	0.83	0.83	0.78%	68,050
Mar 13, 2026	0.79	0.83	0.79	0.82	0.82	-0.88%	51,525
Mar 12, 2026	0.82	0.84	0.80	0.83	0.83	-2.44%	41,458
Mar 11, 2026	0.81	0.85	0.80	0.85	0.85	3.62%	21,391
Mar 10, 2026	0.81	0.85	0.78	0.82	0.82	2.30%	82,483
Mar 9, 2026	0.77	0.81	0.74	0.80	0.80	0.44%	127,010
Mar 6, 2026	0.80	0.80	0.77	0.80	0.80	0.82%	82,290
Mar 5, 2026	0.81	0.84	0.79	0.79	0.79	-3.66%	44,347
Mar 4, 2026	0.79	0.84	0.78	0.82	0.82	2.50%	40,303
Mar 3, 2026	0.76	0.82	0.75	0.80	0.80	-1.72%	116,266
Mar 2, 2026	0.88	0.88	0.81	0.81	0.81	-7.67%	79,520
Feb 27, 2026	0.83	0.88	0.78	0.88	0.88	5.24%	93,618
Feb 26, 2026	0.83	0.87	0.80	0.84	0.84	-1.63%	74,477
Feb 25, 2026	0.88	0.88	0.82	0.85	0.85	-1.78%	77,483
Feb 24, 2026	0.81	0.87	0.80	0.87	0.87	4.96%	156,009
Feb 23, 2026	0.86	0.86	0.75	0.83	0.83	3.25%	453,026
Feb 20, 2026	0.80	0.87	0.79	0.80	0.80	0.16%	231,569
Feb 19, 2026	0.70	0.90	0.70	0.80	0.80	14.07%	485,412
Feb 18, 2026	0.68	0.72	0.68	0.70	0.70	1.08%	37,797
Feb 17, 2026	0.70	0.72	0.67	0.69	0.69	-2.45%	77,049
Feb 13, 2026	0.71	0.73	0.70	0.71	0.71	1.44%	39,633
Feb 12, 2026	0.72	0.74	0.68	0.70	0.70	-5.02%	295,004
Feb 11, 2026	0.75	0.75	0.71	0.74	0.74	-1.48%	209,303
Feb 10, 2026	0.74	0.75	0.73	0.75	0.75	2.48%	118,341
Feb 9, 2026	0.73	0.77	0.72	0.73	0.73	0.69%	160,604
Feb 6, 2026	0.75	0.78	0.71	0.73	0.73	-4.82%	327,175
Feb 5, 2026	0.83	0.87	0.76	0.76	0.76	-9.32%	296,480
Feb 4, 2026	0.85	0.85	0.82	0.84	0.84	-	79,607
Feb 3, 2026	0.84	0.85	0.83	0.84	0.84	-0.62%	69,616