Pasithea Therapeutics Corp. - Common Stock (KTTA)

Last Price0.5000

Change-0.0023 (-0.46%)

NASDAQ· Last Trade: Jun 21st, 11:59 AM EDT

Historical Prices For Pasithea Therapeutics Corp. - Common Stock (KTTA)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.50	0.52	0.50	0.50	196,337	0.50
6/17/2026	0.50	0.54	0.49	0.50	245,617	0.50
6/16/2026	0.54	0.56	0.49	0.51	728,134	0.51
6/15/2026	0.58	0.60	0.54	0.56	495,229	0.56
6/12/2026	0.61	0.61	0.58	0.59	135,015	0.59
6/11/2026	0.59	0.61	0.56	0.61	127,484	0.61
6/10/2026	0.56	0.58	0.56	0.58	180,478	0.58
6/09/2026	0.57	0.58	0.54	0.58	310,135	0.58
6/08/2026	0.59	0.60	0.57	0.58	241,167	0.58
6/05/2026	0.62	0.62	0.58	0.58	389,957	0.58
6/04/2026	0.65	0.65	0.57	0.62	450,665	0.62
6/03/2026	0.64	0.65	0.61	0.64	369,182	0.64
6/02/2026	0.68	0.70	0.65	0.65	1,484,919	0.65
6/01/2026	0.70	0.74	0.69	0.71	549,705	0.71
5/29/2026	0.70	0.74	0.65	0.72	1,546,020	0.72
5/28/2026	0.68	0.74	0.68	0.70	1,342,752	0.70
5/27/2026	0.68	0.70	0.68	0.69	144,199	0.69
5/26/2026	0.72	0.72	0.68	0.68	168,180	0.68
5/22/2026	0.72	0.73	0.70	0.70	334,627	0.70
5/21/2026	0.73	0.74	0.70	0.72	120,814	0.72
5/20/2026	0.72	0.74	0.70	0.72	248,506	0.72
5/19/2026	0.77	0.77	0.68	0.70	318,708	0.70
5/18/2026	0.77	0.80	0.77	0.77	81,939	0.77
5/15/2026	0.80	0.81	0.78	0.78	549,550	0.78
5/14/2026	0.80	0.80	0.77	0.79	424,749	0.79
5/13/2026	0.76	0.79	0.75	0.79	33,118	0.79
5/12/2026	0.79	0.80	0.78	0.78	50,442	0.78
5/11/2026	0.76	0.81	0.76	0.79	131,694	0.79
5/08/2026	0.83	0.84	0.79	0.80	187,717	0.80
5/07/2026	0.84	0.86	0.81	0.84	124,806	0.84
5/06/2026	0.83	0.89	0.83	0.85	231,831	0.85
5/05/2026	0.88	0.90	0.83	0.85	453,467	0.85
5/04/2026	0.86	0.96	0.84	0.85	602,417	0.85
5/01/2026	0.71	0.86	0.69	0.84	1,682,098	0.84
4/30/2026	0.69	0.71	0.68	0.69	228,366	0.69
4/29/2026	0.71	0.71	0.67	0.69	267,068	0.69
4/28/2026	0.69	0.69	0.66	0.67	86,973	0.67
4/27/2026	0.68	0.71	0.67	0.69	217,872	0.69
4/24/2026	0.71	0.72	0.69	0.69	194,746	0.69
4/23/2026	0.72	0.73	0.69	0.69	305,036	0.69
4/22/2026	0.69	0.73	0.69	0.71	229,965	0.71
4/21/2026	0.72	0.77	0.69	0.69	465,432	0.69
4/20/2026	0.74	0.75	0.67	0.72	1,962,417	0.72
4/17/2026	0.73	0.76	0.73	0.74	213,400	0.74
4/16/2026	0.72	0.75	0.71	0.74	184,721	0.74
4/15/2026	0.77	0.79	0.70	0.75	1,067,754	0.75
4/14/2026	0.76	0.79	0.71	0.79	190,344	0.79
4/13/2026	0.70	0.76	0.69	0.76	242,025	0.76
4/10/2026	0.71	0.74	0.69	0.70	435,768	0.70
4/09/2026	0.73	0.78	0.70	0.72	2,624,729	0.72
4/08/2026	0.80	0.80	0.75	0.77	97,105	0.77
4/07/2026	0.78	0.81	0.75	0.80	152,722	0.80
4/06/2026	0.75	0.82	0.74	0.79	182,104	0.79
4/02/2026	0.69	0.78	0.68	0.77	315,059	0.77
4/01/2026	0.72	0.74	0.54	0.74	7,910,069	0.74
3/31/2026	0.71	0.76	0.71	0.74	94,358	0.74
3/30/2026	0.74	0.76	0.71	0.71	37,056	0.71
3/27/2026	0.75	0.78	0.74	0.74	68,761	0.74
3/26/2026	0.80	0.81	0.77	0.78	59,070	0.78
3/25/2026	0.75	0.79	0.75	0.78	26,615	0.78
3/24/2026	0.77	0.79	0.75	0.77	725,318	0.77
3/23/2026	0.78	0.80	0.76	0.77	35,846	0.77