Pasithea Therapeutics Corp. KTTA
NASDAQ · United States · Health Technology
$0.4997+0.01 (+2.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.50 | +2.19% | $0.47 | $0.51 | $0.47 | 44.64K |
| 2026-10-01 | $0.49 | -0.81% | $0.49 | $0.50 | $0.48 | 12.00K |
| 2026-09-30 | $0.49 | +0.61% | $0.49 | $0.51 | $0.48 | 60.00K |
| 2026-09-29 | $0.49 | +2.08% | $0.47 | $0.50 | $0.46 | 141.50K |
| 2026-09-28 | $0.48 | -3.81% | $0.49 | $0.50 | $0.45 | 151.20K |
| 2026-09-25 | $0.50 | -2.92% | $0.50 | $0.51 | $0.49 | 94.80K |
| 2026-09-24 | $0.51 | +0.19% | $0.50 | $0.53 | $0.50 | 105.10K |
| 2026-09-23 | $0.51 | -0.19% | $0.51 | $0.52 | $0.50 | 113.90K |
| 2026-09-22 | $0.51 | +0.78% | $0.53 | $0.53 | $0.50 | 165.00K |
| 2026-09-21 | $0.51 | -2.67% | $0.51 | $0.52 | $0.50 | 67.60K |
| 2026-09-18 | $0.52 | +3.35% | $0.52 | $0.55 | $0.49 | 483.20K |
| 2026-09-17 | $0.51 | +3.47% | $0.49 | $0.51 | $0.47 | 238.00K |
| 2026-09-16 | $0.49 | -2.00% | $0.50 | $0.51 | $0.49 | 79.80K |
| 2026-09-15 | $0.50 | -1.96% | $0.50 | $0.53 | $0.49 | 280.40K |
| 2026-09-14 | $0.51 | -3.77% | $0.52 | $0.55 | $0.51 | 135.70K |
| 2026-09-11 | $0.53 | -1.85% | $0.53 | $0.55 | $0.52 | 141.70K |
| 2026-09-10 | $0.54 | -5.26% | $0.57 | $0.58 | $0.52 | 246.90K |
| 2026-09-09 | $0.57 | -4.84% | $0.60 | $0.60 | $0.55 | 210.20K |
| 2026-09-08 | $0.60 | +3.28% | $0.59 | $0.60 | $0.58 | 267.30K |
| 2026-09-04 | $0.58 | 0.00% | $0.58 | $0.59 | $0.57 | 222.70K |
| 2026-09-03 | $0.58 | 0.00% | $0.58 | $0.60 | $0.57 | 124.40K |
| 2026-09-02 | $0.58 | +3.02% | $0.56 | $0.60 | $0.55 | 225.70K |
| 2026-09-01 | $0.56 | -1.92% | $0.56 | $0.58 | $0.55 | 216.40K |
| 2026-08-31 | $0.57 | +2.50% | $0.57 | $0.59 | $0.55 | 449.80K |
| 2026-08-28 | $0.56 | +0.90% | $0.57 | $0.60 | $0.53 | 483.90K |
| 2026-08-27 | $0.56 | -2.63% | $0.58 | $0.58 | $0.55 | 66.90K |
| 2026-08-26 | $0.57 | +1.79% | $0.57 | $0.58 | $0.53 | 94.70K |
| 2026-08-25 | $0.56 | +10.89% | $0.53 | $0.57 | $0.52 | 223.60K |
| 2026-08-24 | $0.50 | -6.31% | $0.52 | $0.57 | $0.49 | 339.00K |
| 2026-08-21 | $0.54 | +14.68% | $0.49 | $0.54 | $0.48 | 301.50K |
| 2026-08-20 | $0.47 | -4.08% | $0.49 | $0.49 | $0.47 | 108.00K |
| 2026-08-19 | $0.49 | -1.61% | $0.50 | $0.51 | $0.49 | 89.30K |
| 2026-08-18 | $0.50 | +4.18% | $0.50 | $0.51 | $0.48 | 105.20K |
| 2026-08-17 | $0.48 | -0.62% | $0.49 | $0.51 | $0.44 | 178.00K |
| 2026-08-14 | $0.48 | +0.63% | $0.48 | $0.50 | $0.48 | 43.30K |
| 2026-08-13 | $0.48 | -2.45% | $0.50 | $0.50 | $0.47 | 56.80K |
| 2026-08-12 | $0.49 | +2.73% | $0.49 | $0.51 | $0.49 | 140.20K |
| 2026-08-11 | $0.48 | +0.63% | $0.47 | $0.49 | $0.47 | 73.40K |
| 2026-08-10 | $0.47 | -6.51% | $0.49 | $0.53 | $0.47 | 541.90K |
| 2026-08-07 | $0.51 | +14.19% | $0.46 | $0.51 | $0.44 | 375.80K |
| 2026-08-06 | $0.44 | -1.33% | $0.44 | $0.47 | $0.44 | 86.30K |
| 2026-08-05 | $0.45 | -2.17% | $0.45 | $0.49 | $0.44 | 216.30K |
| 2026-08-04 | $0.46 | +2.91% | $0.44 | $0.48 | $0.44 | 125.70K |
| 2026-08-03 | $0.45 | -2.83% | $0.46 | $0.46 | $0.44 | 342.00K |
| 2026-07-31 | $0.46 | +3.60% | $0.45 | $0.47 | $0.43 | 252.60K |
| 2026-07-30 | $0.44 | -1.33% | $0.45 | $0.46 | $0.43 | 572.20K |
| 2026-07-29 | $0.45 | 0.00% | $0.46 | $0.46 | $0.42 | 406.40K |
| 2026-07-28 | $0.45 | 0.00% | $0.45 | $0.46 | $0.43 | 232.50K |
| 2026-07-27 | $0.45 | -1.10% | $0.47 | $0.50 | $0.45 | 357.20K |
| 2026-07-24 | $0.46 | -5.21% | $0.50 | $0.50 | $0.45 | 325.20K |
| 2026-07-23 | $0.48 | +4.35% | $0.45 | $0.50 | $0.45 | 311.20K |
| 2026-07-22 | $0.46 | +1.10% | $0.46 | $0.49 | $0.46 | 344.20K |
| 2026-07-21 | $0.46 | -3.81% | $0.48 | $0.50 | $0.44 | 493.50K |
| 2026-07-20 | $0.47 | +5.11% | $0.48 | $0.52 | $0.47 | 889.10K |
| 2026-07-17 | $0.45 | -1.53% | $0.46 | $0.48 | $0.44 | 195.60K |
| 2026-07-16 | $0.46 | -4.39% | $0.46 | $0.47 | $0.44 | 293.60K |
| 2026-07-15 | $0.48 | -0.83% | $0.47 | $0.49 | $0.45 | 400.50K |
| 2026-07-14 | $0.48 | -1.63% | $0.49 | $0.50 | $0.47 | 158.90K |
| 2026-07-13 | $0.49 | -0.41% | $0.49 | $0.50 | $0.45 | 403.00K |
| 2026-07-10 | $0.49 | -1.60% | $0.50 | $0.50 | $0.48 | 186.00K |
| 2026-07-09 | $0.50 | -2.34% | $0.51 | $0.52 | $0.49 | 259.30K |
| 2026-07-08 | $0.51 | -1.54% | $0.52 | $0.54 | $0.50 | 222.90K |
| 2026-07-07 | $0.52 | 0.00% | $0.52 | $0.52 | $0.50 | 335.20K |
| 2026-07-06 | $0.52 | -5.45% | $0.53 | $0.56 | $0.50 | 320.20K |
| 2026-07-02 | $0.55 | -3.00% | $0.58 | $0.60 | $0.53 | 415.20K |
| 2026-07-01 | $0.57 | +10.10% | $0.50 | $0.61 | $0.50 | 1.43M |
| 2026-06-30 | $0.51 | -2.09% | $0.56 | $0.60 | $0.47 | 25.95M |
| 2026-06-29 | $0.53 | -3.13% | $0.54 | $0.58 | $0.51 | 406.40K |
| 2026-06-26 | $0.54 | +0.18% | $0.52 | $0.57 | $0.52 | 232.00K |
| 2026-06-25 | $0.54 | -2.52% | $0.58 | $0.58 | $0.53 | 143.30K |
| 2026-06-24 | $0.56 | -2.11% | $0.60 | $0.60 | $0.54 | 305.40K |
| 2026-06-23 | $0.57 | +5.38% | $0.54 | $0.58 | $0.53 | 132.30K |
| 2026-06-22 | $0.54 | +7.80% | $0.51 | $0.59 | $0.50 | 546.30K |
| 2026-06-18 | $0.50 | -0.40% | $0.50 | $0.52 | $0.50 | 196.30K |
| 2026-06-17 | $0.50 | -1.57% | $0.50 | $0.54 | $0.49 | 245.60K |
| 2026-06-16 | $0.51 | -8.93% | $0.54 | $0.56 | $0.49 | 728.60K |
| 2026-06-15 | $0.56 | -5.25% | $0.58 | $0.60 | $0.54 | 495.20K |
| 2026-06-12 | $0.59 | -2.80% | $0.61 | $0.61 | $0.58 | 125.10K |
| 2026-06-11 | $0.61 | +4.83% | $0.59 | $0.61 | $0.56 | 127.50K |
| 2026-06-10 | $0.58 | 0.00% | $0.56 | $0.58 | $0.56 | 180.50K |
| 2026-06-09 | $0.58 | +0.69% | $0.57 | $0.58 | $0.54 | 310.10K |
| 2026-06-08 | $0.58 | -1.54% | $0.59 | $0.60 | $0.57 | 241.10K |
| 2026-06-05 | $0.58 | -5.65% | $0.62 | $0.62 | $0.58 | 390.00K |
| 2026-06-04 | $0.62 | -2.82% | $0.65 | $0.65 | $0.57 | 450.70K |
| 2026-06-03 | $0.64 | -1.09% | $0.64 | $0.65 | $0.61 | 371.40K |
| 2026-06-02 | $0.64 | -9.79% | $0.68 | $0.70 | $0.64 | 1.49M |
| 2026-06-01 | $0.71 | 0.00% | $0.70 | $0.74 | $0.69 | 549.70K |
| 2026-05-29 | $0.71 | +2.88% | $0.70 | $0.74 | $0.65 | 1.54M |
| 2026-05-28 | $0.69 | +0.29% | $0.68 | $0.74 | $0.68 | 1.34M |
| 2026-05-27 | $0.69 | +1.91% | $0.68 | $0.70 | $0.68 | 144.20K |