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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	0.04	0.04	0.04	0.04	0.04	9,556
December 08, 2025	0.05	0.04	0.04	0.05	0.03	34,139
December 05, 2025	0.04	0.04	0.04	0.05	0.04	26,855
December 04, 2025	0.05	0.04	0.04	0.06	0.03	76,529
December 03, 2025	0.05	0.04	0.04	0.05	0.04	66,575
December 02, 2025	0.05	0.04	0.04	0.05	0.03	204,867
December 01, 2025	0.12	0.05	0.05	0.12	0.05	383,842
November 28, 2025	0.08	0.06	0.06	0.08	0.04	501,259
November 26, 2025	0.02	0.04	0.04	0.05	0.02	770,807
November 25, 2025	0.01	0.01	0.01	0.01	0.01	5,240
November 24, 2025	0.02	0.01	0.01	0.02	0.01	22,823
November 21, 2025	0.01	0.01	0.01	0.01	0.01	3,134
November 20, 2025	0.01	0.01	0.01	0.01	0.01	990
November 19, 2025	0.01	0.01	0.01	0.01	0.01	1,066
November 18, 2025	0.01	0.01	0.01	0.01	0.01	14,175
November 17, 2025	0.02	0.02	0.02	0.02	0.02	43,012
November 14, 2025	0.01	0.02	0.02	0.02	0.01	1,140
November 12, 2025	0.01	0.02	0.02	0.02	0.02	9,534
November 11, 2025	0.01	0.01	0.01	0.01	0.01	86,893
November 07, 2025	0.02	0.02	0.02	0.02	0.02	40
November 05, 2025	0.02	0.02	0.02	0.02	0.02	2,000
October 31, 2025	0.01	0.01	0.01	0.01	0.01	11,000
October 27, 2025	0.01	0.01	0.01	0.01	0.01	5,000
October 17, 2025	0.01	0.01	0.01	0.01	0.01	4
October 16, 2025	0.01	0.01	0.01	0.01	0.01	15,214
October 15, 2025	0.01	0.01	0.01	0.01	0.01	1,500
October 14, 2025	0.02	0.01	0.01	0.02	0.01	122,028
October 13, 2025	0.02	0.02	0.02	0.02	0.02	40
October 09, 2025	0.02	0.02	0.02	0.02	0.02	20,777
October 07, 2025	0.02	0.02	0.02	0.02	0.02	184
October 06, 2025	0.01	0.01	0.01	0.01	0.01	31,350
October 03, 2025	0.02	0.02	0.02	0.02	0.02	600
September 30, 2025	0.02	0.02	0.02	0.02	0.02	7,900
September 26, 2025	0.01	0.01	0.01	0.02	0.01	3,400
September 22, 2025	0.02	0.02	0.02	0.02	0.02	113
September 17, 2025	0.02	0.02	0.02	0.02	0.02	4,500
September 16, 2025	0.01	0.01	0.01	0.01	0.01	8,900
September 11, 2025	0.01	0.01	0.01	0.01	0.01	5,805
September 09, 2025	0.02	0.01	0.01	0.02	0.01	38,709
September 04, 2025	0.02	0.02	0.02	0.02	0.02	200
September 03, 2025	0.02	0.02	0.02	0.02	0.02	22,968
September 02, 2025	0.02	0.02	0.02	0.02	0.02	1,300
August 29, 2025	0.02	0.02	0.02	0.02	0.02	2,100
August 28, 2025	0.02	0.02	0.02	0.02	0.02	825
August 13, 2025	0.02	0.02	0.02	0.02	0.02	100
August 11, 2025	0.02	0.02	0.02	0.02	0.02	24,807

Pasithea Therapeutics Corp. (KTTAW) NASDAQ