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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.8	0.8	0.87	0.79	231,600
February 19, 2026	0.7	0.8	0.8	0.9	0.7	485,412
February 18, 2026	0.68	0.7	0.7	0.72	0.68	37,797
February 17, 2026	0.7	0.69	0.69	0.72	0.67	77,049
February 13, 2026	0.71	0.71	0.71	0.73	0.7	39,633
February 12, 2026	0.72	0.7	0.7	0.74	0.68	295,004
February 11, 2026	0.75	0.74	0.74	0.75	0.71	209,303
February 10, 2026	0.74	0.75	0.75	0.75	0.73	118,341
February 09, 2026	0.73	0.73	0.73	0.77	0.72	160,604
February 06, 2026	0.75	0.73	0.73	0.78	0.71	327,175
February 05, 2026	0.83	0.76	0.76	0.87	0.76	296,500
February 04, 2026	0.85	0.84	0.84	0.85	0.82	79,289
February 03, 2026	0.84	0.84	0.84	0.85	0.83	69,688
February 02, 2026	0.85	0.85	0.85	0.87	0.84	82,827
January 30, 2026	0.86	0.86	0.86	0.89	0.84	131,100
January 29, 2026	0.85	0.86	0.86	0.88	0.83	151,288
January 28, 2026	0.86	0.85	0.85	0.87	0.84	112,440
January 27, 2026	0.84	0.85	0.85	0.86	0.83	84,843
January 26, 2026	0.87	0.86	0.86	0.88	0.84	160,315
January 23, 2026	0.89	0.9	0.9	0.91	0.87	84,565
January 22, 2026	0.9	0.91	0.91	0.92	0.88	109,237
January 21, 2026	0.9	0.91	0.91	0.91	0.86	131,419
January 20, 2026	0.91	0.93	0.93	0.93	0.9	156,330
January 16, 2026	0.87	0.93	0.93	0.93	0.86	86,433
January 15, 2026	0.88	0.89	0.89	0.89	0.85	130,853
January 14, 2026	0.89	0.88	0.88	0.9	0.86	249,412
January 13, 2026	0.88	0.88	0.88	0.9	0.87	177,956
January 12, 2026	0.91	0.91	0.91	0.94	0.88	144,500
January 09, 2026	0.91	0.93	0.93	0.94	0.89	116,919
January 08, 2026	0.95	0.92	0.92	0.95	0.82	323,342
January 07, 2026	1.07	0.97	0.97	1.08	0.92	693,563
January 06, 2026	1.13	1.08	1.08	1.13	1.07	297,500
January 05, 2026	1.15	1.11	1.11	1.16	1.1	476,700
January 02, 2026	1.28	1.19	1.19	1.28	1.18	255,700
December 31, 2025	1.14	1.29	1.29	1.3	1.14	833,182
December 30, 2025	1.15	1.15	1.15	1.17	1.11	193,997
December 29, 2025	1.14	1.14	1.14	1.14	1.09	246,928
December 26, 2025	1.16	1.12	1.12	1.17	1.11	145,126
December 24, 2025	1.14	1.17	1.17	1.17	1.12	140,504
December 23, 2025	1.15	1.16	1.16	1.18	1.15	168,331
December 22, 2025	1.13	1.18	1.18	1.21	1.13	462,260
December 19, 2025	1.09	1.16	1.16	1.16	1.02	656,019
December 18, 2025	1.13	1.1	1.1	1.18	1.08	550,420
December 17, 2025	1.13	1.14	1.15	1.22	1.13	420,184
December 16, 2025	1.16	1.14	1.14	1.18	1.1	768,357
December 15, 2025	1.12	1.16	1.16	1.32	1.11	1.45M
December 12, 2025	1.12	1.14	1.14	1.15	1.09	361,516
December 11, 2025	1.15	1.12	1.12	1.15	1.09	415,721
December 10, 2025	1.15	1.16	1.16	1.19	1.12	365,351
December 09, 2025	1.11	1.17	1.17	1.2	1.09	597,700
December 08, 2025	1.18	1.13	1.13	1.23	1.1	894,500
December 05, 2025	1.14	1.13	1.13	1.21	1.12	1.29M
December 04, 2025	1.15	1.16	1.16	1.21	1.11	1.43M
December 03, 2025	1.2	1.17	1.17	1.33	1.14	1.97M
December 02, 2025	1.15	1.19	1.19	1.31	1.03	4.14M
December 01, 2025	1.26	1.16	1.16	1.47	1.16	9.11M
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

Pasithea Therapeutics Corp. (KTTA) NASDAQ