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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.81	0.8	0.8	0.83	0.77	171,200
September 03, 2025	0.88	0.85	0.85	0.88	0.8	230,700
September 02, 2025	0.82	0.9	0.9	0.91	0.8	567,300
August 29, 2025	0.83	0.81	0.81	0.84	0.75	301,067
August 28, 2025	0.78	0.84	0.84	0.86	0.76	866,200
August 27, 2025	0.71	0.75	0.75	0.77	0.71	484,430
August 26, 2025	0.7	0.7	0.7	0.72	0.69	27,900
August 25, 2025	0.73	0.72	0.72	0.73	0.69	65,810
August 22, 2025	0.7	0.72	0.72	0.73	0.69	59,709
August 21, 2025	0.72	0.71	0.71	0.72	0.69	35,371
August 20, 2025	0.71	0.71	0.71	0.73	0.69	39,500
August 19, 2025	0.73	0.71	0.71	0.73	0.7	80,728
August 18, 2025	0.72	0.71	0.71	0.73	0.69	86,300
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

Pasithea Therapeutics Corp. (KTTA) NASDAQ