Pasithea Therapeutics Corp. (KTTA)
NASDAQ: KTTA · Real-Time Price · USD
0.7590
+0.0250 (3.41%)
At close: Jun 27, 2025, 4:00 PM
0.7063
-0.0527 (-6.94%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Pasithea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 3.41% | 132,989 |
| Jun 26, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 1.45% | 95,204 |
| Jun 25, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -1.03% | 67,801 |
| Jun 24, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.63% | 140,719 |
| Jun 23, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -3.84% | 124,493 |
| Jun 20, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.43% | 309,000 |
| Jun 18, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -3.05% | 177,555 |
| Jun 17, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | 3.12% | 172,569 |
| Jun 16, 2025 | 0.77 | 0.80 | 0.71 | 0.77 | 0.77 | -1.42% | 345,643 |
| Jun 13, 2025 | 0.80 | 0.84 | 0.77 | 0.79 | 0.79 | -5.21% | 291,696 |
| Jun 12, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | -2.33% | 158,340 |
| Jun 11, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.65% | 228,012 |
| Jun 10, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -2.09% | 170,030 |
| Jun 9, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 1.60% | 151,415 |
| Jun 6, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 0.66% | 160,371 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -3.51% | 182,576 |
| Jun 4, 2025 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -0.87% | 161,136 |
| Jun 3, 2025 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | -1.08% | 350,022 |
| Jun 2, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.12% | 418,851 |
| May 30, 2025 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.19% | 602,355 |
| May 29, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | 4.96% | 203,222 |
| May 28, 2025 | 0.89 | 0.91 | 0.79 | 0.90 | 0.90 | -1.58% | 592,393 |
| May 27, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -0.58% | 444,866 |
| May 23, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -2.73% | 245,738 |
| May 22, 2025 | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | 1.05% | 366,293 |
| May 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -4.73% | 583,201 |
| May 20, 2025 | 0.93 | 1.03 | 0.88 | 0.98 | 0.98 | 3.77% | 14,608,691 |
| May 19, 2025 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | -1.47% | 509,901 |
| May 16, 2025 | 0.85 | 1.13 | 0.85 | 0.96 | 0.96 | 11.09% | 7,636,329 |
| May 15, 2025 | 0.88 | 1.06 | 0.83 | 0.86 | 0.86 | -9.90% | 1,210,927 |
| May 14, 2025 | 0.90 | 1.05 | 0.88 | 0.96 | 0.96 | 11.07% | 14,739,042 |
| May 13, 2025 | 0.86 | 0.95 | 0.84 | 0.86 | 0.86 | -1.15% | 736,831 |
| May 12, 2025 | 0.89 | 0.90 | 0.82 | 0.87 | 0.87 | 4.69% | 1,041,799 |
| May 9, 2025 | 0.95 | 0.97 | 0.80 | 0.83 | 0.83 | -13.44% | 2,062,518 |
| May 8, 2025 | 1.09 | 1.12 | 0.94 | 0.96 | 0.96 | -15.04% | 2,262,962 |
| May 7, 2025 | 1.41 | 1.42 | 0.91 | 1.13 | 1.13 | -25.66% | 4,286,248 |
| May 6, 2025 | 2.21 | 3.79 | 1.45 | 1.52 | 1.52 | 7.04% | 225,928,787 |
| May 5, 2025 | 1.38 | 1.46 | 1.35 | 1.42 | 1.42 | 1.43% | 148,918 |
| May 2, 2025 | 1.46 | 1.55 | 1.35 | 1.40 | 1.40 | -7.89% | 183,599 |
| May 1, 2025 | 1.60 | 1.63 | 1.41 | 1.52 | 1.52 | -8.43% | 306,611 |
| Apr 30, 2025 | 1.66 | 1.70 | 1.60 | 1.66 | 1.66 | 1.22% | 44,655 |
| Apr 29, 2025 | 1.71 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 67,076 |
| Apr 28, 2025 | 1.71 | 1.80 | 1.55 | 1.69 | 1.69 | -2.31% | 184,569 |
| Apr 25, 2025 | 1.76 | 1.76 | 1.60 | 1.73 | 1.73 | 0.58% | 171,279 |
| Apr 24, 2025 | 1.64 | 1.81 | 1.64 | 1.72 | 1.72 | 5.52% | 284,761 |
| Apr 23, 2025 | 1.58 | 1.63 | 1.52 | 1.63 | 1.63 | 5.84% | 207,348 |
| Apr 22, 2025 | 1.48 | 1.59 | 1.40 | 1.54 | 1.54 | 7.69% | 240,104 |
| Apr 21, 2025 | 1.41 | 1.47 | 1.30 | 1.43 | 1.43 | 3.62% | 183,169 |
| Apr 17, 2025 | 1.44 | 1.47 | 1.33 | 1.38 | 1.38 | 0.73% | 114,869 |
| Apr 16, 2025 | 1.25 | 1.53 | 1.24 | 1.37 | 1.37 | 3.79% | 292,133 |