Pasithea Therapeutics Corp. - Common Stock (KTTA)

Last Price0.4500

Change-0.0100 (-2.17%)

NASDAQ· Last Trade: Aug 5th, 6:07 PM EDT

Historical Prices For Pasithea Therapeutics Corp. - Common Stock (KTTA)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	0.45	0.48	0.45	0.46	125,687	0.46
8/03/2026	0.46	0.46	0.44	0.45	341,974	0.45
7/31/2026	0.45	0.47	0.43	0.46	252,863	0.46
7/30/2026	0.45	0.46	0.43	0.44	572,243	0.44
7/29/2026	0.46	0.46	0.42	0.45	407,476	0.45
7/28/2026	0.45	0.46	0.43	0.45	232,505	0.45
7/27/2026	0.47	0.49	0.45	0.45	357,227	0.45
7/24/2026	0.49	0.49	0.45	0.46	325,172	0.46
7/23/2026	0.45	0.49	0.45	0.48	311,157	0.48
7/22/2026	0.46	0.49	0.46	0.46	344,184	0.46
7/21/2026	0.48	0.50	0.44	0.45	493,609	0.45
7/20/2026	0.48	0.52	0.47	0.47	889,079	0.47
7/17/2026	0.46	0.48	0.45	0.45	195,590	0.45
7/16/2026	0.46	0.47	0.45	0.46	293,572	0.46
7/15/2026	0.47	0.49	0.45	0.48	398,100	0.48
7/14/2026	0.49	0.50	0.47	0.48	158,924	0.48
7/13/2026	0.49	0.50	0.45	0.49	403,019	0.49
7/10/2026	0.51	0.51	0.48	0.49	186,018	0.49
7/09/2026	0.51	0.52	0.49	0.50	258,467	0.50
7/08/2026	0.52	0.54	0.50	0.51	222,946	0.51
7/07/2026	0.52	0.52	0.50	0.52	335,167	0.52
7/06/2026	0.53	0.56	0.50	0.52	320,545	0.52
7/02/2026	0.58	0.60	0.53	0.55	421,791	0.55
7/01/2026	0.52	0.61	0.51	0.57	1,424,162	0.57
6/30/2026	0.56	0.60	0.47	0.52	25,910,480	0.52
6/29/2026	0.54	0.58	0.51	0.53	406,402	0.53
6/26/2026	0.53	0.57	0.53	0.54	232,041	0.54
6/25/2026	0.58	0.58	0.53	0.54	143,266	0.54
6/24/2026	0.59	0.60	0.54	0.56	305,403	0.56
6/23/2026	0.54	0.58	0.53	0.57	132,269	0.57
6/22/2026	0.51	0.59	0.50	0.54	546,337	0.54
6/18/2026	0.50	0.52	0.50	0.50	196,337	0.50
6/17/2026	0.50	0.54	0.49	0.50	245,617	0.50
6/16/2026	0.54	0.56	0.49	0.51	728,134	0.51
6/15/2026	0.58	0.60	0.54	0.56	495,229	0.56
6/12/2026	0.61	0.61	0.58	0.59	135,015	0.59
6/11/2026	0.59	0.61	0.56	0.61	127,484	0.61
6/10/2026	0.56	0.58	0.56	0.58	180,478	0.58
6/09/2026	0.57	0.58	0.54	0.58	310,135	0.58
6/08/2026	0.59	0.60	0.57	0.58	241,167	0.58
6/05/2026	0.62	0.62	0.58	0.58	389,957	0.58
6/04/2026	0.65	0.65	0.57	0.62	450,665	0.62
6/03/2026	0.64	0.65	0.61	0.64	369,182	0.64
6/02/2026	0.68	0.70	0.65	0.65	1,484,919	0.65
6/01/2026	0.70	0.74	0.69	0.71	549,705	0.71
5/29/2026	0.70	0.74	0.65	0.72	1,546,020	0.72
5/28/2026	0.68	0.74	0.68	0.70	1,342,752	0.70
5/27/2026	0.68	0.70	0.68	0.69	144,199	0.69
5/26/2026	0.72	0.72	0.68	0.68	168,180	0.68
5/22/2026	0.72	0.73	0.70	0.70	334,627	0.70
5/21/2026	0.73	0.74	0.70	0.72	120,814	0.72
5/20/2026	0.72	0.74	0.70	0.72	248,506	0.72
5/19/2026	0.77	0.77	0.68	0.70	318,708	0.70
5/18/2026	0.77	0.80	0.77	0.77	81,939	0.77
5/15/2026	0.80	0.81	0.78	0.78	549,550	0.78
5/14/2026	0.80	0.80	0.77	0.79	424,749	0.79
5/13/2026	0.76	0.79	0.75	0.79	33,118	0.79
5/12/2026	0.79	0.80	0.78	0.78	50,442	0.78
5/11/2026	0.76	0.81	0.76	0.79	131,694	0.79
5/08/2026	0.83	0.84	0.79	0.80	187,717	0.80
5/07/2026	0.84	0.86	0.81	0.84	124,806	0.84
5/06/2026	0.83	0.89	0.83	0.85	231,831	0.85