KTTA Historical Prices
Pasithea Therapeutics Corp. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
2.06
Period low
0.2810
Period change
-30.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.3650 | 0.5344 | 0.3454 | 0.5300 | +44.02% | 21,781,004 |
| Nov 2, 2026 | 0.3847 | 0.3989 | 0.3501 | 0.3680 | -0.59% | 247,649 |
| Oct 30, 2026 | 0.3590 | 0.3885 | 0.3590 | 0.3702 | +0.16% | 100,162 |
| Oct 29, 2026 | 0.3812 | 0.4074 | 0.3500 | 0.3696 | -5.95% | 329,816 |
| Oct 28, 2026 | 0.3908 | 0.4000 | 0.3686 | 0.3930 | -1.08% | 596,825 |
| Oct 27, 2026 | 0.3950 | 0.4250 | 0.3713 | 0.3973 | -0.65% | 649,428 |
| Oct 26, 2026 | 0.3956 | 0.4120 | 0.3720 | 0.3999 | -1.23% | 628,873 |
| Oct 23, 2026 | 0.4500 | 0.4710 | 0.3448 | 0.4049 | -9.05% | 1,533,406 |
| Oct 22, 2026 | 0.4880 | 0.5000 | 0.4450 | 0.4452 | -8.73% | 379,120 |
| Oct 21, 2026 | 0.4249 | 0.4974 | 0.4198 | 0.4878 | +18.98% | 782,027 |
| Oct 20, 2026 | 0.4130 | 0.4151 | 0.4100 | 0.4100 | -0.56% | 38,498 |
| Oct 19, 2026 | 0.4431 | 0.4431 | 0.4100 | 0.4123 | -1.83% | 18,540 |
| Oct 16, 2026 | 0.4101 | 0.4300 | 0.4000 | 0.4200 | +2.41% | 209,310 |
| Oct 15, 2026 | 0.4094 | 0.4385 | 0.3980 | 0.4101 | +0.17% | 20,572 |
| Oct 14, 2026 | 0.4399 | 0.4399 | 0.3830 | 0.4094 | -3.40% | 617,875 |
| Oct 13, 2026 | 0.4500 | 0.4500 | 0.4100 | 0.4238 | -5.30% | 61,883 |
| Oct 12, 2026 | 0.4661 | 0.4661 | 0.4474 | 0.4475 | -4.28% | 80,705 |
| Oct 9, 2026 | 0.4500 | 0.4675 | 0.4500 | 0.4675 | +6.03% | 60,594 |
| Oct 8, 2026 | 0.4522 | 0.4675 | 0.4409 | 0.4409 | -0.56% | 56,165 |
| Oct 7, 2026 | 0.4473 | 0.4676 | 0.4401 | 0.4434 | -0.81% | 132,492 |
| Oct 6, 2026 | 0.4650 | 0.4650 | 0.4401 | 0.4470 | -1.74% | 64,434 |
| Oct 5, 2026 | 0.4856 | 0.5095 | 0.4549 | 0.4549 | -4.43% | 84,578 |
| Oct 2, 2026 | 0.4748 | 0.5090 | 0.4748 | 0.4760 | -2.68% | 59,959 |
| Oct 1, 2026 | 0.4930 | 0.5029 | 0.4803 | 0.4891 | -0.79% | 12,637 |
| Sep 30, 2026 | 0.4893 | 0.5100 | 0.4769 | 0.4930 | +0.61% | 59,995 |
| Sep 29, 2026 | 0.4750 | 0.4961 | 0.4601 | 0.4900 | +2.08% | 141,486 |
| Sep 28, 2026 | 0.4890 | 0.5000 | 0.4520 | 0.4800 | -3.85% | 151,161 |
| Sep 25, 2026 | 0.5000 | 0.5097 | 0.4852 | 0.4992 | -2.82% | 94,808 |
| Sep 24, 2026 | 0.5033 | 0.5298 | 0.5033 | 0.5137 | +0.20% | 105,131 |
| Sep 23, 2026 | 0.5080 | 0.5200 | 0.5017 | 0.5127 | -0.27% | 114,005 |
| Sep 22, 2026 | 0.5298 | 0.5298 | 0.4950 | 0.5141 | +0.72% | 164,995 |
| Sep 21, 2026 | 0.5100 | 0.5166 | 0.4949 | 0.5104 | -2.54% | 67,811 |
| Sep 18, 2026 | 0.5250 | 0.5500 | 0.4876 | 0.5237 | +3.36% | 483,376 |
| Sep 17, 2026 | 0.4900 | 0.5141 | 0.4740 | 0.5067 | +3.41% | 238,105 |
| Sep 16, 2026 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | -2.00% | 80,767 |
| Sep 15, 2026 | 0.4982 | 0.5288 | 0.4910 | 0.5000 | -1.96% | 280,410 |
| Sep 14, 2026 | 0.5230 | 0.5487 | 0.5100 | 0.5100 | -3.77% | 135,801 |
| Sep 11, 2026 | 0.5310 | 0.5515 | 0.5202 | 0.5300 | -6.97% | 141,692 |
| Sep 9, 2026 | 0.5989 | 0.5989 | 0.5507 | 0.5697 | -4.89% | 211,384 |
| Sep 8, 2026 | 0.5870 | 0.6000 | 0.5795 | 0.5990 | +3.28% | 267,312 |
| Sep 4, 2026 | 0.5804 | 0.5926 | 0.5700 | 0.5800 | -0.07% | 222,702 |
| Sep 3, 2026 | 0.5801 | 0.5949 | 0.5750 | 0.5804 | +0.02% | 124,443 |
| Sep 2, 2026 | 0.5600 | 0.5950 | 0.5501 | 0.5803 | +1.10% | 225,753 |
| Aug 31, 2026 | 0.5731 | 0.5860 | 0.5500 | 0.5740 | +2.50% | 450,589 |
| Aug 28, 2026 | 0.5740 | 0.6044 | 0.5344 | 0.5600 | +0.99% | 483,907 |
| Aug 27, 2026 | 0.5755 | 0.5771 | 0.5485 | 0.5545 | -2.72% | 66,962 |
| Aug 26, 2026 | 0.5690 | 0.5799 | 0.5310 | 0.5700 | +1.79% | 94,764 |
| Aug 25, 2026 | 0.5325 | 0.5711 | 0.5251 | 0.5600 | +10.89% | 223,841 |
| Aug 24, 2026 | 0.5232 | 0.5730 | 0.4900 | 0.5050 | -6.38% | 339,047 |
| Aug 21, 2026 | 0.4890 | 0.5394 | 0.4799 | 0.5394 | +14.77% | 302,674 |
| Aug 20, 2026 | 0.4850 | 0.4874 | 0.4700 | 0.4700 | -4.08% | 107,960 |
| Aug 19, 2026 | 0.4980 | 0.5096 | 0.4881 | 0.4900 | -1.53% | 89,661 |
| Aug 18, 2026 | 0.5049 | 0.5100 | 0.4837 | 0.4976 | +4.10% | 105,241 |
| Aug 17, 2026 | 0.4870 | 0.5123 | 0.4400 | 0.4780 | -0.52% | 178,009 |
| Aug 14, 2026 | 0.4780 | 0.4947 | 0.4764 | 0.4805 | +0.52% | 43,254 |
| Aug 13, 2026 | 0.4975 | 0.4976 | 0.4751 | 0.4780 | -2.45% | 56,796 |
| Aug 12, 2026 | 0.4897 | 0.5097 | 0.4856 | 0.4900 | +2.70% | 140,199 |
| Aug 11, 2026 | 0.4746 | 0.4900 | 0.4659 | 0.4771 | +0.65% | 73,453 |
| Aug 10, 2026 | 0.4900 | 0.5259 | 0.4734 | 0.4740 | -6.45% | 541,948 |
| Aug 7, 2026 | 0.4576 | 0.5114 | 0.4403 | 0.5067 | +14.22% | 376,037 |
| Aug 6, 2026 | 0.4365 | 0.4693 | 0.4365 | 0.4436 | -1.42% | 86,252 |
| Aug 5, 2026 | 0.4520 | 0.4900 | 0.4424 | 0.4500 | -2.17% | 216,300 |
| Aug 4, 2026 | 0.4450 | 0.4786 | 0.4450 | 0.4600 | +3.00% | 125,687 |
| Aug 3, 2026 | 0.4566 | 0.4600 | 0.4361 | 0.4466 | -2.89% | 341,974 |
| Jul 31, 2026 | 0.4499 | 0.4672 | 0.4271 | 0.4599 | +3.58% | 252,861 |
| Jul 30, 2026 | 0.4500 | 0.4550 | 0.4267 | 0.4440 | -1.33% | 572,243 |
| Jul 29, 2026 | 0.4555 | 0.4564 | 0.4219 | 0.4500 | +0.00% | 407,626 |
| Jul 28, 2026 | 0.4461 | 0.4555 | 0.4327 | 0.4500 | +0.00% | 232,506 |
| Jul 27, 2026 | 0.4677 | 0.4948 | 0.4500 | 0.4500 | -1.10% | 359,475 |
| Jul 24, 2026 | 0.4950 | 0.4950 | 0.4503 | 0.4550 | -5.25% | 325,172 |
| Jul 23, 2026 | 0.4543 | 0.4950 | 0.4543 | 0.4802 | +4.39% | 311,157 |
| Jul 22, 2026 | 0.4578 | 0.4873 | 0.4550 | 0.4600 | +1.14% | 344,184 |
| Jul 21, 2026 | 0.4800 | 0.5000 | 0.4400 | 0.4548 | -3.89% | 493,609 |
| Jul 20, 2026 | 0.4807 | 0.5208 | 0.4661 | 0.4732 | +5.16% | 889,084 |
| Jul 17, 2026 | 0.4567 | 0.4768 | 0.4450 | 0.4500 | -1.57% | 195,590 |
| Jul 16, 2026 | 0.4637 | 0.4738 | 0.4451 | 0.4572 | -4.35% | 293,582 |
| Jul 15, 2026 | 0.4740 | 0.4935 | 0.4500 | 0.4780 | -0.81% | 400,501 |
| Jul 14, 2026 | 0.4900 | 0.4997 | 0.4750 | 0.4819 | -1.65% | 158,896 |
| Jul 13, 2026 | 0.4851 | 0.4996 | 0.4500 | 0.4900 | -0.49% | 403,019 |
| Jul 10, 2026 | 0.5054 | 0.5054 | 0.4833 | 0.4924 | -1.52% | 186,018 |
| Jul 9, 2026 | 0.5099 | 0.5187 | 0.4906 | 0.5000 | -2.25% | 259,266 |
| Jul 8, 2026 | 0.5200 | 0.5359 | 0.4960 | 0.5115 | -1.60% | 222,946 |
| Jul 7, 2026 | 0.5200 | 0.5200 | 0.4957 | 0.5198 | -0.04% | 335,204 |
| Jul 6, 2026 | 0.5333 | 0.5599 | 0.5003 | 0.5200 | -5.42% | 320,555 |
| Jul 2, 2026 | 0.5820 | 0.6040 | 0.5310 | 0.5498 | -3.02% | 421,791 |
| Jul 1, 2026 | 0.5030 | 0.6100 | 0.5030 | 0.5669 | +9.99% | 1,428,548 |
| Jun 30, 2026 | 0.5610 | 0.5998 | 0.4700 | 0.5154 | -2.03% | 25,950,554 |
| Jun 29, 2026 | 0.5375 | 0.5800 | 0.5126 | 0.5261 | -3.18% | 406,402 |
| Jun 26, 2026 | 0.5254 | 0.5720 | 0.5250 | 0.5434 | +0.33% | 232,041 |
| Jun 25, 2026 | 0.5780 | 0.5850 | 0.5300 | 0.5416 | -2.57% | 145,266 |
| Jun 24, 2026 | 0.5950 | 0.5999 | 0.5405 | 0.5559 | -2.13% | 305,403 |
| Jun 23, 2026 | 0.5400 | 0.5798 | 0.5263 | 0.5680 | +5.40% | 132,269 |
| Jun 22, 2026 | 0.5100 | 0.5940 | 0.5002 | 0.5389 | +7.78% | 546,337 |
| Jun 18, 2026 | 0.5048 | 0.5196 | 0.5000 | 0.5000 | -0.46% | 196,337 |
| Jun 17, 2026 | 0.5007 | 0.5407 | 0.4930 | 0.5023 | -1.51% | 245,767 |
| Jun 16, 2026 | 0.5410 | 0.5609 | 0.4901 | 0.5100 | -8.93% | 728,634 |
| Jun 15, 2026 | 0.5770 | 0.6000 | 0.5350 | 0.5600 | -5.26% | 495,229 |
| Jun 12, 2026 | 0.6084 | 0.6084 | 0.5800 | 0.5911 | -2.78% | 135,015 |
| Jun 11, 2026 | 0.5900 | 0.6121 | 0.5601 | 0.6080 | +4.79% | 127,484 |
| Jun 10, 2026 | 0.5600 | 0.5849 | 0.5600 | 0.5802 | +0.03% | 180,478 |
| Jun 9, 2026 | 0.5710 | 0.5800 | 0.5410 | 0.5800 | +0.76% | 310,135 |
| Jun 8, 2026 | 0.5938 | 0.5980 | 0.5712 | 0.5756 | -1.61% | 241,167 |
| Jun 5, 2026 | 0.6199 | 0.6200 | 0.5800 | 0.5850 | -5.63% | 389,957 |
| Jun 4, 2026 | 0.6462 | 0.6462 | 0.5701 | 0.6199 | -2.87% | 450,665 |
| Jun 3, 2026 | 0.6440 | 0.6507 | 0.6075 | 0.6382 | -1.05% | 371,399 |
| Jun 2, 2026 | 0.6800 | 0.7000 | 0.6450 | 0.6450 | -9.79% | 1,489,149 |
| Jun 1, 2026 | 0.7000 | 0.7400 | 0.6901 | 0.7150 | -0.04% | 549,705 |
| May 29, 2026 | 0.6960 | 0.7397 | 0.6500 | 0.7153 | +2.89% | 1,546,020 |
| May 28, 2026 | 0.6810 | 0.7430 | 0.6800 | 0.6952 | +0.33% | 1,342,752 |
| May 27, 2026 | 0.6800 | 0.6999 | 0.6781 | 0.6929 | +1.88% | 144,254 |
| May 26, 2026 | 0.7200 | 0.7200 | 0.6800 | 0.6801 | -2.82% | 168,180 |
| May 22, 2026 | 0.7210 | 0.7297 | 0.6951 | 0.6998 | -2.94% | 334,627 |
| May 21, 2026 | 0.7280 | 0.7406 | 0.7000 | 0.7210 | -0.14% | 120,814 |
| May 20, 2026 | 0.7197 | 0.7420 | 0.6973 | 0.7220 | +2.76% | 248,505 |
| May 19, 2026 | 0.7700 | 0.7700 | 0.6800 | 0.7026 | -8.75% | 319,235 |
| May 18, 2026 | 0.7700 | 0.7986 | 0.7700 | 0.7700 | -1.29% | 81,939 |
| May 15, 2026 | 0.8000 | 0.8150 | 0.7801 | 0.7801 | -1.78% | 549,550 |
| May 14, 2026 | 0.8000 | 0.8000 | 0.7700 | 0.7942 | +1.17% | 424,749 |
| May 13, 2026 | 0.7600 | 0.7929 | 0.7500 | 0.7850 | +0.63% | 33,120 |
| May 12, 2026 | 0.7900 | 0.7998 | 0.7780 | 0.7801 | -1.40% | 50,442 |
| May 11, 2026 | 0.7600 | 0.8100 | 0.7600 | 0.7912 | -0.52% | 131,694 |
| May 8, 2026 | 0.8332 | 0.8399 | 0.7928 | 0.7953 | -5.32% | 187,717 |
| May 7, 2026 | 0.8401 | 0.8596 | 0.8055 | 0.8400 | -1.16% | 124,806 |
| May 6, 2026 | 0.8300 | 0.8900 | 0.8300 | 0.8499 | -0.01% | 231,831 |
| May 5, 2026 | 0.8750 | 0.8998 | 0.8260 | 0.8500 | +0.40% | 453,566 |
| May 4, 2026 | 0.8599 | 0.9627 | 0.8400 | 0.8466 | +0.67% | 602,416 |
| May 1, 2026 | 0.7150 | 0.8601 | 0.6900 | 0.8410 | +21.06% | 1,682,098 |
| Apr 30, 2026 | 0.6900 | 0.7099 | 0.6802 | 0.6947 | +0.87% | 228,513 |
| Apr 29, 2026 | 0.7060 | 0.7060 | 0.6678 | 0.6887 | +2.17% | 267,068 |
| Apr 28, 2026 | 0.6900 | 0.6950 | 0.6632 | 0.6741 | -2.30% | 86,973 |
| Apr 27, 2026 | 0.6800 | 0.7099 | 0.6735 | 0.6900 | +0.00% | 217,686 |
| Apr 24, 2026 | 0.7141 | 0.7200 | 0.6853 | 0.6900 | +0.10% | 194,746 |
| Apr 23, 2026 | 0.7164 | 0.7300 | 0.6851 | 0.6893 | -2.92% | 305,036 |
| Apr 22, 2026 | 0.6930 | 0.7299 | 0.6930 | 0.7100 | +2.90% | 230,256 |
| Apr 21, 2026 | 0.7174 | 0.7700 | 0.6880 | 0.6900 | -3.81% | 465,445 |
| Apr 20, 2026 | 0.7370 | 0.7510 | 0.6701 | 0.7173 | -3.38% | 1,964,439 |
| Apr 17, 2026 | 0.7317 | 0.7609 | 0.7317 | 0.7424 | +0.87% | 213,400 |
| Apr 16, 2026 | 0.7170 | 0.7499 | 0.7101 | 0.7360 | -1.33% | 184,784 |
| Apr 15, 2026 | 0.7742 | 0.7898 | 0.6999 | 0.7459 | -5.58% | 1,067,754 |
| Apr 14, 2026 | 0.7600 | 0.7900 | 0.7106 | 0.7900 | +4.64% | 190,344 |
| Apr 13, 2026 | 0.7000 | 0.7550 | 0.6850 | 0.7550 | +7.86% | 242,025 |
| Apr 10, 2026 | 0.7090 | 0.7369 | 0.6900 | 0.7000 | -2.78% | 435,768 |
| Apr 9, 2026 | 0.7301 | 0.7780 | 0.7000 | 0.7200 | -6.01% | 2,625,729 |
| Apr 8, 2026 | 0.7980 | 0.7980 | 0.7520 | 0.7660 | -4.01% | 97,105 |
| Apr 7, 2026 | 0.7800 | 0.8099 | 0.7480 | 0.7980 | +0.62% | 152,723 |
| Apr 6, 2026 | 0.7500 | 0.8200 | 0.7412 | 0.7931 | +3.01% | 182,354 |
| Apr 2, 2026 | 0.6883 | 0.7775 | 0.6805 | 0.7699 | +3.48% | 315,059 |
| Apr 1, 2026 | 0.7189 | 0.7440 | 0.5397 | 0.7440 | +0.30% | 7,913,528 |
| Mar 31, 2026 | 0.7150 | 0.7643 | 0.7102 | 0.7418 | +3.75% | 94,358 |
| Mar 30, 2026 | 0.7414 | 0.7550 | 0.7145 | 0.7150 | -3.38% | 37,056 |
| Mar 27, 2026 | 0.7500 | 0.7774 | 0.7400 | 0.7400 | -4.88% | 68,761 |
| Mar 26, 2026 | 0.7990 | 0.8132 | 0.7652 | 0.7780 | -0.42% | 59,070 |
| Mar 25, 2026 | 0.7510 | 0.7891 | 0.7510 | 0.7813 | +2.02% | 26,615 |
| Mar 24, 2026 | 0.7670 | 0.7854 | 0.7510 | 0.7658 | -0.55% | 725,618 |
| Mar 23, 2026 | 0.7800 | 0.7999 | 0.7551 | 0.7700 | -3.39% | 35,845 |
| Mar 20, 2026 | 0.7650 | 0.8117 | 0.7576 | 0.7970 | +1.91% | 203,057 |
| Mar 19, 2026 | 0.8102 | 0.8698 | 0.7602 | 0.7821 | -4.62% | 114,538 |
| Mar 18, 2026 | 0.8430 | 0.8552 | 0.8200 | 0.8200 | -4.12% | 76,564 |
| Mar 17, 2026 | 0.8400 | 0.8798 | 0.8300 | 0.8552 | +3.48% | 92,734 |
| Mar 16, 2026 | 0.8049 | 0.8500 | 0.7987 | 0.8264 | +0.78% | 68,051 |
| Mar 13, 2026 | 0.7907 | 0.8266 | 0.7896 | 0.8200 | -0.88% | 51,525 |
| Mar 12, 2026 | 0.8200 | 0.8441 | 0.8006 | 0.8273 | -2.44% | 41,458 |
| Mar 11, 2026 | 0.8100 | 0.8490 | 0.8047 | 0.8480 | +3.62% | 21,391 |
| Mar 10, 2026 | 0.8099 | 0.8500 | 0.7769 | 0.8184 | +2.30% | 82,483 |
| Mar 9, 2026 | 0.7702 | 0.8085 | 0.7407 | 0.8000 | +0.44% | 127,010 |
| Mar 6, 2026 | 0.8000 | 0.8001 | 0.7703 | 0.7965 | +0.82% | 82,290 |
| Mar 5, 2026 | 0.8060 | 0.8375 | 0.7900 | 0.7900 | -3.66% | 44,347 |
| Mar 4, 2026 | 0.7948 | 0.8383 | 0.7760 | 0.8200 | +2.50% | 40,303 |
| Mar 3, 2026 | 0.7600 | 0.8200 | 0.7500 | 0.8000 | -1.72% | 116,266 |
| Mar 2, 2026 | 0.8800 | 0.8800 | 0.8140 | 0.8140 | -7.67% | 79,521 |
| Feb 27, 2026 | 0.8300 | 0.8816 | 0.7825 | 0.8816 | +5.24% | 93,618 |
| Feb 26, 2026 | 0.8346 | 0.8680 | 0.8042 | 0.8377 | -1.63% | 74,478 |
| Feb 25, 2026 | 0.8800 | 0.8800 | 0.8201 | 0.8516 | -1.78% | 77,483 |
| Feb 24, 2026 | 0.8100 | 0.8677 | 0.8003 | 0.8670 | +4.96% | 156,010 |
| Feb 23, 2026 | 0.8620 | 0.8620 | 0.7510 | 0.8260 | +3.25% | 453,026 |
| Feb 20, 2026 | 0.8000 | 0.8700 | 0.7900 | 0.8000 | +0.16% | 231,569 |
| Feb 19, 2026 | 0.7002 | 0.8999 | 0.7002 | 0.7987 | +14.07% | 485,412 |
| Feb 18, 2026 | 0.6831 | 0.7189 | 0.6831 | 0.7002 | +1.08% | 37,797 |
| Feb 17, 2026 | 0.6987 | 0.7200 | 0.6709 | 0.6927 | -2.45% | 77,049 |
| Feb 13, 2026 | 0.7108 | 0.7299 | 0.6980 | 0.7101 | +1.44% | 39,633 |
| Feb 12, 2026 | 0.7180 | 0.7403 | 0.6819 | 0.7000 | -5.02% | 295,004 |
| Feb 11, 2026 | 0.7473 | 0.7517 | 0.7101 | 0.7370 | -1.48% | 209,303 |
| Feb 10, 2026 | 0.7400 | 0.7500 | 0.7300 | 0.7481 | +2.48% | 118,341 |
| Feb 9, 2026 | 0.7270 | 0.7672 | 0.7198 | 0.7300 | +0.69% | 160,604 |
| Feb 6, 2026 | 0.7544 | 0.7834 | 0.7144 | 0.7250 | -4.82% | 327,175 |
| Feb 5, 2026 | 0.8284 | 0.8742 | 0.7606 | 0.7617 | -9.32% | 296,480 |
| Feb 4, 2026 | 0.8468 | 0.8474 | 0.8158 | 0.8400 | +0.00% | 79,607 |
| Feb 3, 2026 | 0.8414 | 0.8537 | 0.8305 | 0.8400 | -0.62% | 69,688 |
| Feb 2, 2026 | 0.8500 | 0.8701 | 0.8400 | 0.8452 | -1.84% | 82,827 |
| Jan 30, 2026 | 0.8599 | 0.8880 | 0.8401 | 0.8610 | +0.12% | 131,094 |
| Jan 29, 2026 | 0.8545 | 0.8842 | 0.8301 | 0.8600 | +0.83% | 151,288 |
| Jan 28, 2026 | 0.8400 | 0.8700 | 0.8380 | 0.8529 | +0.73% | 130,700 |
| Jan 27, 2026 | 0.8400 | 0.8600 | 0.8319 | 0.8467 | -1.44% | 84,843 |
| Jan 26, 2026 | 0.8700 | 0.8806 | 0.8400 | 0.8591 | -4.54% | 160,315 |
| Jan 23, 2026 | 0.8870 | 0.9134 | 0.8721 | 0.9000 | -0.96% | 90,248 |
| Jan 22, 2026 | 0.9000 | 0.9183 | 0.8806 | 0.9087 | -0.13% | 111,964 |
| Jan 21, 2026 | 0.8998 | 0.9150 | 0.8600 | 0.9099 | -1.89% | 131,419 |
| Jan 20, 2026 | 0.9100 | 0.9300 | 0.9000 | 0.9274 | +0.18% | 156,330 |
| Jan 16, 2026 | 0.8700 | 0.9257 | 0.8584 | 0.9257 | +4.12% | 86,444 |
| Jan 15, 2026 | 0.8800 | 0.8900 | 0.8500 | 0.8891 | +1.03% | 130,853 |
| Jan 14, 2026 | 0.8900 | 0.9000 | 0.8570 | 0.8800 | +0.51% | 249,412 |
| Jan 13, 2026 | 0.8779 | 0.9049 | 0.8700 | 0.8755 | -3.26% | 177,956 |
| Jan 12, 2026 | 0.9091 | 0.9400 | 0.8800 | 0.9050 | -2.82% | 144,457 |
| Jan 9, 2026 | 0.9100 | 0.9350 | 0.8901 | 0.9313 | +1.12% | 116,919 |
| Jan 8, 2026 | 0.9500 | 0.9500 | 0.8198 | 0.9210 | -5.05% | 323,342 |
| Jan 7, 2026 | 1.07 | 1.08 | 0.9242 | 0.9700 | -10.19% | 693,563 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | -2.70% | 297,487 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | -6.72% | 476,692 |
| Jan 2, 2026 | 1.28 | 1.28 | 1.18 | 1.19 | -7.75% | 259,742 |
| Dec 31, 2025 | 1.14 | 1.30 | 1.14 | 1.29 | +12.17% | 838,067 |
| Dec 30, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | +0.88% | 194,881 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.08 | 1.14 | +1.79% | 246,928 |
| Dec 26, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | -4.27% | 147,884 |
| Dec 24, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | +0.86% | 139,961 |
| Dec 23, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | -1.69% | 167,531 |
| Dec 22, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | +1.72% | 465,288 |
| Dec 19, 2025 | 1.09 | 1.16 | 1.02 | 1.16 | +5.45% | 654,219 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.07 | 1.10 | -3.51% | 549,800 |
| Dec 17, 2025 | 1.13 | 1.22 | 1.13 | 1.14 | +0.00% | 439,966 |
| Dec 16, 2025 | 1.16 | 1.18 | 1.10 | 1.14 | -1.72% | 765,904 |
| Dec 15, 2025 | 1.12 | 1.32 | 1.11 | 1.16 | +2.65% | 1,443,294 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | +0.89% | 366,368 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | -3.45% | 429,489 |
| Dec 10, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | -0.85% | 367,583 |
| Dec 9, 2025 | 1.11 | 1.20 | 1.09 | 1.17 | +3.54% | 597,689 |
| Dec 8, 2025 | 1.18 | 1.23 | 1.10 | 1.13 | +0.00% | 894,466 |
| Dec 5, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | -2.59% | 1,286,245 |
| Dec 4, 2025 | 1.15 | 1.21 | 1.11 | 1.16 | -0.85% | 1,460,619 |
| Dec 3, 2025 | 1.20 | 1.33 | 1.14 | 1.17 | -1.68% | 1,994,958 |
| Dec 2, 2025 | 1.15 | 1.31 | 1.03 | 1.19 | +2.59% | 4,139,466 |
| Dec 1, 2025 | 1.26 | 1.47 | 1.16 | 1.16 | -21.09% | 9,106,518 |
| Nov 28, 2025 | 1.43 | 2.06 | 1.34 | 1.47 | +38.68% | 166,264,382 |
| Nov 26, 2025 | 0.5100 | 1.34 | 0.5069 | 1.06 | +117.39% | 159,521,876 |
| Nov 25, 2025 | 0.3999 | 0.5300 | 0.3490 | 0.4876 | +14.78% | 8,370,395 |
| Nov 24, 2025 | 0.4201 | 0.5028 | 0.3200 | 0.4248 | +45.33% | 68,405,121 |
| Nov 21, 2025 | 0.3582 | 0.3690 | 0.2810 | 0.2923 | -29.58% | 3,310,667 |
| Nov 20, 2025 | 0.4800 | 0.4955 | 0.4000 | 0.4151 | -12.78% | 4,094,413 |
| Nov 19, 2025 | 0.6680 | 0.6680 | 0.4210 | 0.4759 | -27.89% | 1,072,926 |
| Nov 18, 2025 | 0.7200 | 0.7269 | 0.6020 | 0.6600 | -9.60% | 351,044 |
| Nov 17, 2025 | 0.7490 | 0.7490 | 0.7100 | 0.7301 | +1.70% | 33,030 |
| Nov 14, 2025 | 0.6600 | 0.7400 | 0.6600 | 0.7179 | +2.12% | 112,973 |
| Nov 13, 2025 | 0.7032 | 0.7270 | 0.6925 | 0.7030 | +0.01% | 22,932 |
| Nov 12, 2025 | 0.7101 | 0.7184 | 0.6911 | 0.7029 | -1.00% | 28,128 |
| Nov 11, 2025 | 0.7020 | 0.7306 | 0.6933 | 0.7100 | -2.89% | 26,817 |
| Nov 10, 2025 | 0.7038 | 0.7500 | 0.6905 | 0.7311 | +5.96% | 67,007 |
| Nov 7, 2025 | 0.6962 | 0.7100 | 0.6505 | 0.6900 | -4.52% | 110,697 |
| Nov 6, 2025 | 0.7500 | 0.7635 | 0.7200 | 0.7227 | -1.59% | 75,302 |
| Nov 5, 2025 | 0.7450 | 0.7647 | 0.7208 | 0.7344 | -4.37% | 45,427 |
| Nov 4, 2025 | 0.8150 | 0.8150 | 0.7000 | 0.7680 | -5.87% | 258,633 |
Daily open, high, low, close and volume for Pasithea Therapeutics Corp. Common Stock (KTTA). Showing 249 trading days. Unadjusted prices.