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

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.14	1.21	1.12	1.13	1.13	-2.59%	1,257,425
Dec 4, 2025	1.15	1.21	1.11	1.16	1.16	-0.85%	1,392,416
Dec 3, 2025	1.20	1.33	1.14	1.17	1.17	-1.68%	1,943,743
Dec 2, 2025	1.15	1.31	1.03	1.19	1.19	2.59%	4,090,816
Dec 1, 2025	1.26	1.47	1.16	1.16	1.16	-21.09%	8,994,626
Nov 28, 2025	1.43	2.06	1.34	1.47	1.47	38.68%	166,265,738
Nov 26, 2025	0.51	1.34	0.51	1.06	1.06	117.39%	159,523,476
Nov 25, 2025	0.40	0.53	0.35	0.49	0.49	14.78%	8,370,395
Nov 24, 2025	0.42	0.50	0.32	0.42	0.42	45.33%	68,405,321
Nov 21, 2025	0.36	0.37	0.28	0.29	0.29	-29.58%	3,310,667
Nov 20, 2025	0.48	0.50	0.40	0.42	0.42	-12.78%	4,094,413
Nov 19, 2025	0.67	0.67	0.42	0.48	0.48	-27.89%	1,072,926
Nov 18, 2025	0.72	0.73	0.60	0.66	0.66	-9.60%	351,044
Nov 17, 2025	0.75	0.75	0.71	0.73	0.73	1.70%	33,030
Nov 14, 2025	0.66	0.74	0.66	0.72	0.72	2.12%	112,973
Nov 13, 2025	0.70	0.73	0.69	0.70	0.70	0.01%	22,932
Nov 12, 2025	0.71	0.72	0.69	0.70	0.70	-1.00%	28,128
Nov 11, 2025	0.70	0.73	0.69	0.71	0.71	-2.89%	26,817
Nov 10, 2025	0.70	0.75	0.69	0.73	0.73	5.96%	67,007
Nov 7, 2025	0.70	0.71	0.65	0.69	0.69	-4.52%	110,697
Nov 6, 2025	0.75	0.76	0.72	0.72	0.72	-1.59%	75,302
Nov 5, 2025	0.75	0.76	0.72	0.73	0.73	-4.37%	45,427
Nov 4, 2025	0.82	0.82	0.70	0.77	0.77	-5.87%	258,633
Nov 3, 2025	0.81	0.84	0.80	0.82	0.82	0.27%	101,368
Oct 31, 2025	0.82	0.84	0.72	0.81	0.81	-2.90%	205,107
Oct 30, 2025	0.72	0.84	0.71	0.84	0.84	15.83%	340,119
Oct 29, 2025	0.74	0.74	0.72	0.72	0.72	0.21%	28,792
Oct 28, 2025	0.69	0.73	0.69	0.72	0.72	1.93%	58,213
Oct 27, 2025	0.73	0.73	0.69	0.71	0.71	-1.39%	32,909
Oct 24, 2025	0.72	0.72	0.70	0.72	0.72	-1.60%	15,777
Oct 23, 2025	0.72	0.75	0.70	0.73	0.73	1.50%	26,352
Oct 22, 2025	0.78	0.78	0.69	0.72	0.72	-5.65%	101,823
Oct 21, 2025	0.73	0.78	0.72	0.76	0.76	1.99%	137,409
Oct 20, 2025	0.74	0.75	0.73	0.75	0.75	2.24%	38,207
Oct 17, 2025	0.73	0.74	0.73	0.73	0.73	0.08%	57,835
Oct 16, 2025	0.74	0.74	0.71	0.73	0.73	1.05%	52,307
Oct 15, 2025	0.71	0.73	0.70	0.72	0.72	-1.78%	199,343
Oct 14, 2025	0.73	0.75	0.70	0.74	0.74	-1.12%	163,609
Oct 13, 2025	0.73	0.75	0.73	0.74	0.74	-0.69%	40,753
Oct 10, 2025	0.78	0.79	0.73	0.75	0.75	-5.14%	94,842
Oct 9, 2025	0.83	0.83	0.79	0.79	0.79	-3.71%	89,866
Oct 8, 2025	0.81	0.83	0.80	0.82	0.82	1.08%	83,221
Oct 7, 2025	0.83	0.84	0.80	0.81	0.81	-1.33%	67,387
Oct 6, 2025	0.80	0.84	0.80	0.82	0.82	4.03%	153,585
Oct 3, 2025	0.78	0.81	0.77	0.79	0.79	0.20%	60,205
Oct 2, 2025	0.76	0.81	0.75	0.79	0.79	2.53%	78,823
Oct 1, 2025	0.72	0.78	0.72	0.77	0.77	5.15%	135,340
Sep 30, 2025	0.71	0.73	0.70	0.73	0.73	1.64%	68,788
Sep 29, 2025	0.73	0.73	0.72	0.72	0.72	-1.02%	58,280
Sep 26, 2025	0.71	0.73	0.71	0.73	0.73	2.47%	70,809