Pasithea Therapeutics Corp. (KTTA) NASDAQ

0.73

+0.0293(+4.17%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.71	0.7	0.7	0.71	0.67	37,118
August 14, 2025	0.7	0.7	0.7	0.72	0.69	73,670
August 13, 2025	0.68	0.72	0.72	0.72	0.68	106,315
August 12, 2025	0.67	0.7	0.7	0.71	0.66	62,619
August 11, 2025	0.71	0.68	0.68	0.72	0.68	54,413
August 08, 2025	0.67	0.68	0.68	0.72	0.65	92,684
August 07, 2025	0.7	0.7	0.7	0.71	0.68	45,330
August 06, 2025	0.69	0.69	0.69	0.7	0.67	62,674
August 05, 2025	0.7	0.69	0.69	0.7	0.68	20,300
August 04, 2025	0.73	0.71	0.71	0.73	0.69	43,803
August 01, 2025	0.73	0.7	0.7	0.73	0.68	80,656
July 31, 2025	0.74	0.73	0.73	0.75	0.71	330,100
July 30, 2025	0.73	0.73	0.73	0.79	0.69	170,000
July 29, 2025	0.76	0.73	0.73	0.76	0.71	122,798
July 28, 2025	0.74	0.75	0.75	0.75	0.7	137,323
July 25, 2025	0.74	0.73	0.73	0.74	0.71	112,105
July 24, 2025	0.74	0.74	0.74	0.75	0.72	104,045
July 23, 2025	0.71	0.72	0.72	0.73	0.68	38,185
July 22, 2025	0.71	0.72	0.72	0.73	0.68	87,753
July 21, 2025	0.73	0.71	0.71	0.73	0.7	44,539
July 18, 2025	0.69	0.72	0.72	0.72	0.68	83,321
July 17, 2025	0.71	0.69	0.69	0.74	0.69	203,975
July 16, 2025	0.66	0.7	0.7	0.71	0.65	353,800
July 15, 2025	0.69	0.69	0.69	0.7	0.68	94,023
July 14, 2025	0.69	0.69	0.69	0.69	0.67	163,676
July 11, 2025	0.69	0.69	0.69	0.69	0.68	53,444
July 10, 2025	0.69	0.69	0.69	0.7	0.69	71,477
July 09, 2025	0.72	0.7	0.7	0.72	0.67	161,330
July 08, 2025	0.74	0.72	0.72	0.74	0.7	89,363
July 07, 2025	0.73	0.72	0.72	0.75	0.72	41,996
July 03, 2025	0.73	0.73	0.73	0.77	0.73	67,101
July 02, 2025	0.7	0.75	0.75	0.75	0.7	78,415
July 01, 2025	0.73	0.73	0.73	0.74	0.71	94,361
June 30, 2025	0.7	0.72	0.72	0.75	0.7	186,500
June 27, 2025	0.72	0.76	0.76	0.76	0.72	132,989
June 26, 2025	0.71	0.73	0.73	0.75	0.71	95,204
June 25, 2025	0.72	0.72	0.72	0.75	0.71	67,801
June 24, 2025	0.71	0.73	0.73	0.74	0.71	140,719
June 23, 2025	0.71	0.72	0.72	0.73	0.71	124,500
June 20, 2025	0.77	0.75	0.75	0.79	0.75	201,524
June 18, 2025	0.78	0.77	0.77	0.78	0.76	177,555
June 17, 2025	0.82	0.8	0.8	0.83	0.79	172,569
June 16, 2025	0.77	0.77	0.77	0.8	0.71	345,643
June 13, 2025	0.8	0.79	0.79	0.84	0.77	290,710
June 12, 2025	0.83	0.83	0.83	0.87	0.82	158,340
June 11, 2025	0.88	0.85	0.85	0.89	0.84	228,012
June 10, 2025	0.92	0.88	0.88	0.92	0.88	170,030
June 09, 2025	0.9	0.9	0.9	0.91	0.87	151,415
June 06, 2025	0.86	0.89	0.89	0.9	0.86	160,371
June 05, 2025	0.95	0.88	0.88	0.95	0.87	182,600
June 04, 2025	0.9	0.91	0.91	0.93	0.87	161,136
June 03, 2025	0.9	0.92	0.92	0.93	0.87	350,022
June 02, 2025	0.98	0.93	0.93	0.98	0.93	418,900
May 30, 2025	0.9	0.97	0.97	1	0.9	602,355
May 29, 2025	0.93	0.94	0.94	0.95	0.88	203,222
May 28, 2025	0.89	0.9	0.9	0.91	0.79	592,400
May 27, 2025	0.9	0.91	0.91	0.94	0.9	444,900
May 23, 2025	0.91	0.92	0.92	0.94	0.91	235,915
May 22, 2025	0.92	0.94	0.94	0.95	0.89	366,300
May 21, 2025	0.92	0.93	0.93	0.96	0.9	538,430