Pasithea Therapeutics Corp. - KTTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	1.43	1.47	1.47	2.06	1.34	166.04M
November 26, 2025	0.51	1.06	1.06	1.34	0.51	159.52M
November 25, 2025	0.4	0.49	0.49	0.53	0.35	8.37M
November 24, 2025	0.42	0.42	0.42	0.5	0.32	68.41M
November 21, 2025	0.36	0.29	0.29	0.37	0.28	3.31M
November 20, 2025	0.48	0.42	0.42	0.5	0.4	4.09M
November 19, 2025	0.67	0.48	0.48	0.67	0.42	1.07M
November 18, 2025	0.72	0.66	0.66	0.73	0.6	351,044
November 17, 2025	0.75	0.73	0.73	0.75	0.71	33,030
November 14, 2025	0.66	0.72	0.72	0.73	0.66	112,652
November 13, 2025	0.7	0.7	0.7	0.73	0.69	22,900
November 12, 2025	0.71	0.7	0.7	0.72	0.69	28,100
November 11, 2025	0.7	0.71	0.71	0.73	0.69	26,500
November 10, 2025	0.7	0.73	0.73	0.75	0.69	67,007
November 07, 2025	0.7	0.69	0.69	0.71	0.65	110,697
November 06, 2025	0.75	0.72	0.72	0.76	0.72	75,302
November 05, 2025	0.75	0.73	0.73	0.76	0.72	45,427
November 04, 2025	0.82	0.77	0.77	0.82	0.7	248,631
November 03, 2025	0.81	0.82	0.82	0.84	0.8	101,368
October 31, 2025	0.82	0.81	0.81	0.84	0.72	205,107
October 30, 2025	0.72	0.84	0.84	0.84	0.71	325,229
October 29, 2025	0.74	0.72	0.72	0.74	0.72	28,800
October 28, 2025	0.69	0.72	0.72	0.73	0.69	58,213
October 27, 2025	0.73	0.71	0.71	0.73	0.69	32,909
October 24, 2025	0.72	0.72	0.72	0.72	0.7	15,777
October 23, 2025	0.73	0.73	0.73	0.75	0.7	26,116
October 22, 2025	0.78	0.72	0.72	0.78	0.69	101,823
October 21, 2025	0.73	0.76	0.76	0.78	0.72	137,409
October 20, 2025	0.74	0.75	0.75	0.75	0.73	38,207
October 17, 2025	0.73	0.73	0.73	0.74	0.73	57,835
October 16, 2025	0.74	0.73	0.73	0.74	0.71	52,307
October 15, 2025	0.71	0.72	0.72	0.73	0.7	199,343
October 14, 2025	0.73	0.74	0.74	0.75	0.7	163,609
October 13, 2025	0.73	0.74	0.74	0.75	0.73	40,753
October 10, 2025	0.78	0.75	0.75	0.79	0.73	94,842
October 09, 2025	0.83	0.79	0.79	0.83	0.79	89,900
October 08, 2025	0.81	0.82	0.82	0.83	0.8	83,221
October 07, 2025	0.83	0.81	0.81	0.84	0.8	55,936
October 06, 2025	0.8	0.82	0.82	0.84	0.8	153,600
October 03, 2025	0.78	0.79	0.79	0.81	0.77	60,205
October 02, 2025	0.76	0.79	0.79	0.81	0.75	78,823
October 01, 2025	0.72	0.77	0.77	0.78	0.72	135,340
September 30, 2025	0.71	0.73	0.73	0.73	0.7	68,800
September 29, 2025	0.73	0.72	0.72	0.73	0.72	58,300
September 26, 2025	0.71	0.73	0.73	0.73	0.71	70,014
September 25, 2025	0.72	0.71	0.71	0.74	0.7	32,210
September 24, 2025	0.74	0.74	0.74	0.74	0.72	22,026
September 23, 2025	0.72	0.73	0.73	0.74	0.72	89,521
September 22, 2025	0.73	0.73	0.73	0.73	0.71	54,446
September 19, 2025	0.71	0.73	0.73	0.74	0.7	109,700
September 18, 2025	0.71	0.72	0.72	0.73	0.7	82,000
September 17, 2025	0.75	0.72	0.72	0.75	0.7	107,700
September 16, 2025	0.74	0.74	0.74	0.77	0.72	442,905
September 15, 2025	0.76	0.77	0.77	0.77	0.74	50,100
September 12, 2025	0.8	0.77	0.77	0.8	0.76	52,851
September 11, 2025	0.79	0.79	0.79	0.8	0.76	107,058
September 10, 2025	0.77	0.78	0.78	0.8	0.75	72,406
September 09, 2025	0.77	0.76	0.76	0.79	0.74	133,359
September 08, 2025	0.79	0.77	0.77	0.81	0.76	129,212
September 05, 2025	0.76	0.79	0.79	0.8	0.74	119,714

Pasithea Therapeutics Corp. (KTTA) NASDAQ