Pasithea Therapeutics Corp. (KTTA) NASDAQ

0.77

+0.0259(+3.48%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.69	0.77	0.77	0.78	0.68	293,117
April 01, 2026	0.72	0.74	0.74	0.74	0.54	7.9M
March 31, 2026	0.72	0.74	0.74	0.76	0.71	94,358
March 30, 2026	0.74	0.72	0.72	0.76	0.71	37,056
March 27, 2026	0.75	0.74	0.74	0.78	0.74	68,720
March 26, 2026	0.8	0.78	0.78	0.81	0.77	59,070
March 25, 2026	0.75	0.78	0.78	0.79	0.75	27,269
March 24, 2026	0.77	0.77	0.77	0.79	0.75	725,317
March 23, 2026	0.8	0.77	0.77	0.8	0.76	36,259
March 20, 2026	0.77	0.8	0.8	0.81	0.76	204,808
March 19, 2026	0.81	0.78	0.78	0.87	0.76	114,526
March 18, 2026	0.84	0.82	0.82	0.86	0.82	76,552
March 17, 2026	0.84	0.86	0.86	0.88	0.83	92,432
March 16, 2026	0.8	0.83	0.83	0.85	0.8	68,050
March 13, 2026	0.79	0.82	0.82	0.83	0.79	51,525
March 12, 2026	0.82	0.83	0.83	0.84	0.8	38,138
March 11, 2026	0.81	0.85	0.85	0.85	0.8	21,391
March 10, 2026	0.81	0.82	0.82	0.85	0.78	82,483
March 09, 2026	0.77	0.8	0.8	0.81	0.74	127,009
March 06, 2026	0.8	0.8	0.8	0.8	0.77	82,300
March 05, 2026	0.81	0.79	0.79	0.84	0.79	44,347
March 04, 2026	0.78	0.82	0.82	0.84	0.78	40,168
March 03, 2026	0.76	0.8	0.8	0.82	0.75	115,658
March 02, 2026	0.88	0.81	0.81	0.88	0.81	79,520
February 27, 2026	0.83	0.88	0.88	0.88	0.78	93,618
February 26, 2026	0.83	0.84	0.84	0.87	0.8	74,500
February 25, 2026	0.88	0.85	0.85	0.88	0.82	77,500
February 24, 2026	0.81	0.87	0.87	0.87	0.8	156,009
February 23, 2026	0.86	0.83	0.83	0.86	0.75	453,026
February 20, 2026	0.8	0.8	0	0.87	0.79	231,600
February 19, 2026	0.7	0.8	0	0.9	0.7	485,412
February 18, 2026	0.68	0.7	0	0.72	0.68	37,797
February 17, 2026	0.7	0.69	0	0.72	0.67	77,049
February 13, 2026	0.71	0.71	0	0.73	0.7	39,633
February 12, 2026	0.72	0.7	0	0.74	0.68	295,004
February 11, 2026	0.75	0.74	0	0.75	0.71	209,303
February 10, 2026	0.74	0.75	0	0.75	0.73	118,341
February 09, 2026	0.73	0.73	0	0.77	0.72	160,604
February 06, 2026	0.75	0.73	0	0.78	0.71	327,175
February 05, 2026	0.83	0.76	0	0.87	0.76	296,500
February 04, 2026	0.85	0.84	0	0.85	0.82	79,607
February 03, 2026	0.84	0.84	0	0.85	0.83	69,688
February 02, 2026	0.85	0.85	0	0.87	0.84	82,827
January 30, 2026	0.86	0.86	0	0.89	0.84	131,100
January 29, 2026	0.85	0.86	0	0.88	0.83	151,288
January 28, 2026	0.84	0.85	0	0.87	0.84	130,700
January 27, 2026	0.84	0.85	0	0.86	0.83	84,843
January 26, 2026	0.87	0.86	0	0.88	0.84	160,315
January 23, 2026	0.89	0.9	0	0.91	0.87	90,248
January 22, 2026	0.9	0.91	0	0.92	0.88	111,964
January 21, 2026	0.9	0.91	0	0.91	0.86	131,419
January 20, 2026	0.91	0.93	0	0.93	0.9	156,330
January 16, 2026	0.87	0.93	0	0.93	0.86	86,444
January 15, 2026	0.88	0.89	0	0.89	0.85	130,853
January 14, 2026	0.89	0.88	0	0.9	0.86	249,412
January 13, 2026	0.88	0.88	0	0.9	0.87	178,000
January 12, 2026	0.91	0.91	0	0.94	0.88	144,500
January 09, 2026	0.91	0.93	0	0.94	0.89	116,919
January 08, 2026	0.95	0.92	0	0.95	0.82	323,342
January 07, 2026	1.07	0.97	0	1.08	0.92	693,600