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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.93	0.98	0.98	1.03	0.88	14.48M
May 19, 2025	0.91	0.94	0.94	0.96	0.9	509,901
May 16, 2025	0.85	0.96	0.96	1.13	0.85	7.6M
May 15, 2025	0.88	0.86	0.86	1.06	0.83	1.21M
May 14, 2025	0.9	0.96	0.96	1.05	0.88	14.53M
May 13, 2025	0.86	0.86	0.86	0.95	0.84	736,831
May 12, 2025	0.89	0.87	0.87	0.9	0.82	1.04M
May 09, 2025	0.95	0.83	0.83	0.97	0.8	1.99M
May 08, 2025	1.09	0.96	0.96	1.12	0.94	2.26M
May 07, 2025	1.41	1.13	1.13	1.42	0.91	4.13M
May 06, 2025	2.21	1.52	1.52	3.79	1.45	225.13M
May 05, 2025	1.38	1.42	1.42	1.46	1.35	148,918
May 02, 2025	1.46	1.4	1.4	1.55	1.35	183,827
May 01, 2025	1.6	1.52	1.52	1.63	1.41	306,611
April 30, 2025	1.66	1.66	1.65	1.7	1.6	44,030
April 29, 2025	1.71	1.64	1.64	1.75	1.64	67,076
April 28, 2025	1.71	1.69	1.69	1.8	1.55	184,569
April 25, 2025	1.76	1.73	1.73	1.76	1.6	170,697
April 24, 2025	1.64	1.72	1.72	1.81	1.64	284,800
April 23, 2025	1.58	1.63	1.63	1.63	1.52	187,579
April 22, 2025	1.48	1.54	1.54	1.59	1.4	240,104
April 21, 2025	1.41	1.43	1.43	1.47	1.3	182,439
April 17, 2025	1.44	1.38	1.38	1.47	1.33	113,952
April 16, 2025	1.25	1.37	1.37	1.53	1.24	292,133
April 15, 2025	1.15	1.32	1.32	1.4	1.15	331,444
April 14, 2025	1.31	1.18	1.18	1.48	1.13	687,016
April 11, 2025	1.56	1.42	1.42	1.7	1.4	1.66M
April 10, 2025	1.86	1.6	1.6	2.34	1.42	101.51M
April 09, 2025	1.16	1.09	1.09	1.16	1.04	90,534
April 08, 2025	1.21	1.19	1.19	1.23	1.16	35,900

Pasithea Therapeutics Corp. (KTTA) NASDAQ