Skip to main content
Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
0.674
-0.016 (-2.30%)
At close: Apr 28, 2026, 4:00 PM EDT
0.700
+0.026 (3.84%)
Pre-market: Apr 29, 2026, 7:23 AM EDT

Pasithea Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.690.700.660.670.67-2.30%86,973
Apr 27, 20260.680.710.670.690.69-217,866
Apr 24, 20260.710.720.690.690.690.10%194,607
Apr 23, 20260.720.730.690.690.69-2.92%302,798
Apr 22, 20260.690.730.690.710.712.90%229,965
Apr 21, 20260.720.770.690.690.69-3.81%465,431
Apr 20, 20260.740.750.670.720.72-3.38%1,910,969
Apr 17, 20260.730.760.730.740.740.87%213,399
Apr 16, 20260.720.750.710.740.74-1.33%184,720
Apr 15, 20260.770.790.700.750.75-5.58%1,067,741
Apr 14, 20260.760.790.710.790.794.64%190,293
Apr 13, 20260.700.760.690.760.767.86%240,233
Apr 10, 20260.710.740.690.700.70-2.78%425,153
Apr 9, 20260.730.780.700.720.72-6.01%2,624,726
Apr 8, 20260.800.800.750.770.77-4.01%97,004
Apr 7, 20260.780.810.750.800.800.62%152,710
Apr 6, 20260.750.820.740.790.793.01%170,800
Apr 2, 20260.690.780.680.770.773.48%293,027
Apr 1, 20260.720.740.540.740.740.30%7,901,001
Mar 31, 20260.720.760.710.740.743.75%94,358
Mar 30, 20260.740.760.710.720.72-3.38%37,056
Mar 27, 20260.750.780.740.740.74-4.88%68,761
Mar 26, 20260.800.810.770.780.78-0.42%59,070
Mar 25, 20260.750.790.750.780.782.02%26,614
Mar 24, 20260.770.790.750.770.77-0.55%725,317
Mar 23, 20260.780.800.760.770.77-3.39%35,845
Mar 20, 20260.770.810.760.800.801.91%205,108
Mar 19, 20260.810.870.760.780.78-4.62%114,526
Mar 18, 20260.840.860.820.820.82-4.12%76,552
Mar 17, 20260.840.880.830.860.863.48%92,422
Mar 16, 20260.800.850.800.830.830.78%68,050
Mar 13, 20260.790.830.790.820.82-0.88%51,525
Mar 12, 20260.820.840.800.830.83-2.44%37,398
Mar 11, 20260.810.850.800.850.853.62%21,391
Mar 10, 20260.810.850.780.820.822.30%82,483
Mar 9, 20260.770.810.740.800.800.44%127,009
Mar 6, 20260.800.800.770.800.800.82%82,290
Mar 5, 20260.810.840.790.790.79-3.66%44,335
Mar 4, 20260.790.840.780.820.822.50%40,303
Mar 3, 20260.760.820.750.800.80-1.72%115,658
Mar 2, 20260.880.880.810.810.81-7.67%79,520
Feb 27, 20260.830.880.780.880.885.24%93,383
Feb 26, 20260.830.870.800.840.84-1.63%74,452
Feb 25, 20260.880.880.820.850.85-1.78%77,483
Feb 24, 20260.810.870.800.870.874.96%156,009
Feb 23, 20260.860.860.750.830.833.25%453,011
Feb 20, 20260.800.870.790.800.800.16%231,569
Feb 19, 20260.700.900.700.800.8014.07%483,409
Feb 18, 20260.680.720.680.700.701.08%37,797
Feb 17, 20260.700.720.670.690.69-2.45%76,970
Feb 13, 20260.710.730.700.710.711.44%39,633
Feb 12, 20260.720.740.680.700.70-5.02%294,003
Feb 11, 20260.750.750.710.740.74-1.48%209,203
Feb 10, 20260.740.750.730.750.752.48%118,341
Feb 9, 20260.730.770.720.730.730.69%160,138
Feb 6, 20260.750.780.710.730.73-4.82%327,175
Feb 5, 20260.830.870.760.760.76-9.32%295,334
Feb 4, 20260.850.850.820.840.84-79,586
Feb 3, 20260.840.850.830.840.84-0.62%69,616
Feb 2, 20260.850.870.840.850.85-1.84%82,630
Jan 30, 20260.860.890.840.860.860.12%131,088
Jan 29, 20260.850.880.830.860.860.83%150,872
Jan 28, 20260.840.870.840.850.850.73%112,916
Jan 27, 20260.840.860.830.850.85-1.44%84,524
Jan 26, 20260.870.880.840.860.86-4.54%159,679
Jan 23, 20260.890.910.870.900.90-0.96%84,565
Jan 22, 20260.900.920.880.910.91-0.13%111,728
Jan 21, 20260.900.920.860.910.91-1.89%130,854
Jan 20, 20260.910.930.900.930.930.18%156,330
Jan 16, 20260.870.930.860.930.934.12%86,444
Jan 15, 20260.880.890.850.890.891.03%130,750
Jan 14, 20260.890.900.860.880.880.51%249,402
Jan 13, 20260.880.900.870.880.88-3.26%166,576
Jan 12, 20260.910.940.880.910.91-2.82%141,956
Jan 9, 20260.910.940.890.930.931.12%116,359
Jan 8, 20260.950.950.820.920.92-5.05%322,792
Jan 7, 20261.071.080.920.970.97-10.19%693,563
Jan 6, 20261.131.131.071.081.08-2.70%296,809
Jan 5, 20261.151.161.101.111.11-6.72%473,569
Jan 2, 20261.281.281.181.191.19-7.75%259,742
Dec 31, 20251.141.301.141.291.2912.17%838,067
Dec 30, 20251.151.171.111.151.150.88%194,881
Dec 29, 20251.141.141.091.141.141.79%245,053
Dec 26, 20251.161.171.101.121.12-4.27%145,136
Dec 24, 20251.141.171.121.171.170.86%135,487
Dec 23, 20251.151.181.151.161.16-1.69%167,201
Dec 22, 20251.131.211.131.181.181.72%465,013
Dec 19, 20251.091.161.021.161.165.45%654,790
Dec 18, 20251.131.181.081.101.10-3.51%546,927
Dec 17, 20251.131.221.131.141.14-420,184
Dec 16, 20251.161.181.101.141.14-1.72%766,164
Dec 15, 20251.121.321.111.161.162.65%1,446,288
Dec 12, 20251.121.151.091.131.130.89%365,614
Dec 11, 20251.151.151.091.121.12-3.45%415,945
Dec 10, 20251.151.191.121.161.16-0.85%367,391
Dec 9, 20251.111.201.091.171.173.54%589,859
Dec 8, 20251.181.231.101.131.13-894,045
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