Pasithea Therapeutics Corp. - Common Stock (KTTA)

Last Price0.8473

Change+0.0073 (0.87%)

NASDAQ · Last Trade: Feb 4th, 3:58 PM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.84	0.85	0.83	0.84	69,638	0.84
2/02/2026	0.85	0.87	0.84	0.85	82,630	0.85
1/30/2026	0.86	0.89	0.84	0.86	131,094	0.86
1/29/2026	0.85	0.88	0.83	0.86	151,263	0.86
1/28/2026	0.84	0.87	0.84	0.85	113,605	0.85
1/27/2026	0.84	0.86	0.83	0.85	84,837	0.85
1/26/2026	0.87	0.88	0.84	0.86	160,274	0.86
1/23/2026	0.89	0.91	0.87	0.90	90,248	0.90
1/22/2026	0.90	0.92	0.88	0.91	111,728	0.91
1/21/2026	0.90	0.92	0.86	0.91	130,854	0.91
1/20/2026	0.91	0.93	0.90	0.93	156,230	0.93
1/16/2026	0.87	0.93	0.86	0.93	86,444	0.93
1/15/2026	0.88	0.89	0.85	0.89	130,749	0.89
1/14/2026	0.89	0.90	0.86	0.88	249,402	0.88
1/13/2026	0.88	0.90	0.87	0.88	174,226	0.88
1/12/2026	0.91	0.94	0.88	0.91	141,956	0.91
1/09/2026	0.91	0.94	0.89	0.93	116,919	0.93
1/08/2026	0.95	0.95	0.82	0.92	323,339	0.92
1/07/2026	1.07	1.08	0.92	0.97	693,262	0.97
1/06/2026	1.13	1.13	1.07	1.08	296,964	1.08
1/05/2026	1.15	1.16	1.10	1.11	476,293	1.11
1/02/2026	1.28	1.28	1.18	1.19	259,742	1.19
12/31/2025	1.14	1.30	1.14	1.29	838,067	1.29
12/30/2025	1.15	1.17	1.11	1.15	194,676	1.15
12/29/2025	1.14	1.14	1.08	1.14	245,053	1.14
12/26/2025	1.16	1.17	1.10	1.12	147,884	1.12
12/24/2025	1.14	1.17	1.12	1.17	140,504	1.17
12/23/2025	1.15	1.18	1.15	1.16	164,700	1.16
12/22/2025	1.13	1.21	1.13	1.18	465,013	1.18
12/19/2025	1.09	1.16	1.02	1.16	656,019	1.16
12/18/2025	1.13	1.18	1.07	1.10	546,227	1.10
12/17/2025	1.13	1.22	1.13	1.14	425,025	1.14
12/16/2025	1.16	1.18	1.10	1.14	768,099	1.14
12/15/2025	1.12	1.32	1.11	1.16	1,445,607	1.16
12/12/2025	1.12	1.15	1.09	1.13	366,705	1.13
12/11/2025	1.15	1.15	1.09	1.12	426,668	1.12
12/10/2025	1.15	1.19	1.12	1.16	367,341	1.16
12/09/2025	1.11	1.20	1.09	1.17	591,434	1.17
12/08/2025	1.18	1.23	1.10	1.13	893,727	1.13
12/05/2025	1.14	1.21	1.12	1.13	1,286,545	1.13
12/04/2025	1.15	1.21	1.11	1.16	1,433,371	1.16
12/03/2025	1.20	1.33	1.14	1.17	1,974,325	1.17
12/02/2025	1.15	1.31	1.03	1.19	4,107,642	1.19
12/01/2025	1.26	1.47	1.16	1.16	9,067,813	1.16
11/28/2025	1.42	2.06	1.34	1.47	166,265,738	1.47
11/26/2025	0.51	1.34	0.51	1.06	159,524,547	1.06
11/25/2025	0.40	0.53	0.35	0.49	8,354,392	0.49
11/24/2025	0.42	0.50	0.32	0.42	68,159,426	0.42
11/21/2025	0.36	0.37	0.28	0.29	3,310,669	0.29
11/20/2025	0.48	0.50	0.40	0.42	3,927,103	0.42
11/19/2025	0.67	0.67	0.42	0.48	1,056,152	0.48
11/18/2025	0.72	0.73	0.60	0.66	351,003	0.66
11/17/2025	0.75	0.75	0.71	0.73	32,861	0.73
11/14/2025	0.66	0.74	0.66	0.72	112,973	0.72
11/13/2025	0.70	0.73	0.69	0.70	21,182	0.70
11/12/2025	0.71	0.72	0.69	0.70	28,128	0.70
11/11/2025	0.70	0.73	0.69	0.71	26,513	0.71
11/10/2025	0.70	0.75	0.69	0.73	66,927	0.73
11/07/2025	0.70	0.71	0.65	0.69	110,697	0.69
11/06/2025	0.75	0.76	0.72	0.72	75,277	0.72
11/05/2025	0.74	0.76	0.72	0.73	45,404	0.73
11/04/2025	0.81	0.81	0.70	0.77	254,733	0.77