Pasithea Therapeutics Corp. - Common Stock (KTTA)

Last Price0.7970

Change+0.0149 (1.91%)

NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.77	0.81	0.76	0.80	205,108	0.80
3/19/2026	0.81	0.87	0.76	0.78	114,537	0.78
3/18/2026	0.84	0.86	0.82	0.82	76,552	0.82
3/17/2026	0.84	0.88	0.83	0.86	92,734	0.86
3/16/2026	0.80	0.85	0.80	0.83	68,051	0.83
3/13/2026	0.79	0.83	0.79	0.82	51,525	0.82
3/12/2026	0.82	0.84	0.80	0.83	37,398	0.83
3/11/2026	0.81	0.85	0.80	0.85	21,391	0.85
3/10/2026	0.81	0.85	0.78	0.82	82,483	0.82
3/09/2026	0.77	0.81	0.74	0.80	127,010	0.80
3/06/2026	0.80	0.80	0.77	0.80	82,291	0.80
3/05/2026	0.81	0.84	0.79	0.79	44,338	0.79
3/04/2026	0.79	0.84	0.78	0.82	40,303	0.82
3/03/2026	0.76	0.82	0.75	0.80	116,266	0.80
3/02/2026	0.88	0.88	0.81	0.81	79,521	0.81
2/27/2026	0.83	0.88	0.78	0.88	93,618	0.88
2/26/2026	0.83	0.87	0.80	0.84	74,453	0.84
2/25/2026	0.88	0.88	0.82	0.85	77,483	0.85
2/24/2026	0.81	0.87	0.80	0.87	156,011	0.87
2/23/2026	0.86	0.86	0.75	0.83	453,011	0.83
2/20/2026	0.80	0.87	0.79	0.80	231,569	0.80
2/19/2026	0.70	0.90	0.70	0.80	485,135	0.80
2/18/2026	0.68	0.72	0.68	0.70	37,697	0.70
2/17/2026	0.70	0.72	0.67	0.69	76,970	0.69
2/13/2026	0.71	0.73	0.70	0.71	39,633	0.71
2/12/2026	0.72	0.74	0.68	0.70	294,003	0.70
2/11/2026	0.75	0.75	0.71	0.74	209,203	0.74
2/10/2026	0.74	0.75	0.73	0.75	118,341	0.75
2/09/2026	0.73	0.77	0.72	0.73	160,389	0.73
2/06/2026	0.75	0.78	0.71	0.72	327,175	0.72
2/05/2026	0.83	0.87	0.76	0.76	295,334	0.76
2/04/2026	0.85	0.85	0.82	0.84	79,586	0.84
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