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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.7	0.69	0.69	0.71	0.65	110,697
November 06, 2025	0.75	0.72	0.72	0.76	0.72	75,302
November 05, 2025	0.75	0.73	0.73	0.76	0.72	45,427
November 04, 2025	0.82	0.77	0.77	0.82	0.7	248,631
November 03, 2025	0.81	0.82	0.82	0.84	0.8	101,368
October 31, 2025	0.82	0.81	0.81	0.84	0.72	205,107
October 30, 2025	0.72	0.84	0.84	0.84	0.71	325,229
October 29, 2025	0.74	0.72	0.72	0.74	0.72	28,800
October 28, 2025	0.69	0.72	0.72	0.73	0.69	58,213
October 27, 2025	0.73	0.71	0.71	0.73	0.69	32,909
October 24, 2025	0.72	0.72	0.72	0.72	0.7	15,777
October 23, 2025	0.73	0.73	0.73	0.75	0.7	26,116
October 22, 2025	0.78	0.72	0.72	0.78	0.69	101,823
October 21, 2025	0.73	0.76	0.76	0.78	0.72	137,409
October 20, 2025	0.74	0.75	0.75	0.75	0.73	38,207
October 17, 2025	0.73	0.73	0.73	0.74	0.73	57,835
October 16, 2025	0.74	0.73	0.73	0.74	0.71	52,307
October 15, 2025	0.71	0.72	0.72	0.73	0.7	199,343
October 14, 2025	0.73	0.74	0.74	0.75	0.7	163,609
October 13, 2025	0.73	0.74	0.74	0.75	0.73	40,753
October 10, 2025	0.78	0.75	0.75	0.79	0.73	94,842
October 09, 2025	0.83	0.79	0.79	0.83	0.79	89,900
October 08, 2025	0.81	0.82	0.82	0.83	0.8	83,221
October 07, 2025	0.83	0.81	0.81	0.84	0.8	55,936
October 06, 2025	0.8	0.82	0.82	0.84	0.8	153,600
October 03, 2025	0.78	0.79	0.79	0.81	0.77	60,205
October 02, 2025	0.76	0.79	0.79	0.81	0.75	78,823
October 01, 2025	0.72	0.77	0.77	0.78	0.72	135,340
September 30, 2025	0.71	0.73	0.73	0.73	0.7	68,800
September 29, 2025	0.73	0.72	0.72	0.73	0.72	58,300
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

Pasithea Therapeutics Corp. (KTTA) NASDAQ