Dark

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.8311USD-13.432%(-0.1290)2,062,518

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

0.9590USD-0.104%(-0.0010)76,597

After-hours

May 9, 2025 4:50:30 PM EDT

0.8200USD-1.330%(-0.0111)10,381

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.950000	0.969500	0.797000	0.831000	-13.438%	2,062,518	0.000%
2025-05-08	1.091000	1.120000	0.940000	0.960000	-15.044%	2,262,962	-13.438%
2025-05-07	1.410000	1.420000	0.910000	1.130000	-25.658%	4,286,248	-26.460%
2025-05-06	2.210000	3.790000	1.450000	1.520000	+7.042%	225,928,787	-45.329%
2025-05-05	1.380000	1.455000	1.350000	1.420000	+1.429%	148,918	-41.479%
2025-05-02	1.460000	1.550000	1.350000	1.400000	-7.895%	183,599	-40.643%
2025-05-01	1.600000	1.629500	1.410000	1.520000	-8.434%	306,611	-45.329%
2025-04-30	1.660000	1.700000	1.600000	1.660000	+1.220%	44,655	-49.940%
2025-04-29	1.710000	1.749200	1.640000	1.640000	-2.959%	67,076	-49.329%
2025-04-28	1.710000	1.800000	1.550100	1.690000	-2.312%	184,569	-50.828%
2025-04-25	1.760000	1.760000	1.600000	1.730000	+0.581%	171,279	-51.965%
2025-04-24	1.640000	1.805000	1.639900	1.720000	+5.521%	284,761	-51.686%
2025-04-23	1.575000	1.630000	1.520000	1.630000	+5.844%	207,348	-49.018%
2025-04-22	1.480000	1.590000	1.400000	1.540000	+7.692%	240,104	-46.039%
2025-04-21	1.410000	1.470000	1.300000	1.430000	+3.623%	183,169	-41.888%
2025-04-17	1.440000	1.473900	1.330000	1.380000	+0.730%	114,869	-39.783%
2025-04-16	1.250000	1.530000	1.240200	1.370000	+3.788%	292,133	-39.343%
2025-04-15	1.150000	1.400000	1.150000	1.320000	+11.864%	334,768	-37.045%
2025-04-14	1.310000	1.480000	1.130000	1.180000	-16.901%	687,016	-29.576%
2025-04-11	1.560000	1.700000	1.400000	1.420000	-11.250%	1,686,244	-41.479%
2025-04-10	1.860000	2.340000	1.420000	1.600000	+46.789%	101,512,353	-48.063%
2025-04-09	1.160000	1.160000	1.040000	1.090000	-8.403%	92,085	-23.761%
2025-04-08	1.210000	1.229900	1.160000	1.190000	-1.653%	35,900	-30.168%
2025-04-07	1.210000	1.248900	1.150000	1.210000	-4.724%	31,956	-31.322%
2025-04-04	1.240000	1.270000	1.200000	1.270000	0.000%	32,834	-34.567%
2025-04-03	1.180000	1.290000	1.140000	1.270000	+6.723%	95,760	-34.567%
2025-04-02	1.260000	1.260000	1.180000	1.190000	-4.032%	25,154	-30.168%
2025-04-01	1.281900	1.333000	1.225000	1.240000	-4.615%	25,722	-32.984%
2025-03-31	1.340000	1.340000	1.130000	1.300000	-2.985%	189,940	-36.077%
2025-03-28	1.300000	1.390000	1.250000	1.340000	+1.515%	50,539	-37.985%
2025-03-27	1.350000	1.350000	1.320000	1.320000	-4.348%	34,452	-37.045%
2025-03-26	1.350000	1.390000	1.260000	1.380000	+10.400%	78,687	-39.783%
2025-03-25	1.270000	1.319900	1.221000	1.250000	0.000%	66,282	-33.520%
2025-03-24	1.240000	1.330000	1.166300	1.250000	+0.806%	61,226	-33.520%
2025-03-21	1.160000	1.240000	1.120600	1.240000	+5.085%	58,658	-32.984%
2025-03-20	1.190000	1.190000	1.130000	1.180000	+2.609%	26,575	-29.576%
2025-03-19	1.090000	1.184900	1.060000	1.150000	+5.505%	35,004	-27.739%
2025-03-18	1.130000	1.130000	1.070000	1.090000	-3.540%	24,961	-23.761%
2025-03-17	1.040000	1.150000	1.040000	1.130000	+1.802%	533,991	-26.460%
2025-03-14	1.030000	1.110900	1.030000	1.110000	+6.731%	23,432	-25.135%
2025-03-13	1.030000	1.060000	1.020000	1.040000	+0.971%	29,327	-20.096%
2025-03-12	1.050000	1.089500	0.950000	1.030000	-3.738%	42,551	-19.320%
2025-03-11	1.130000	1.130000	1.040000	1.070000	-3.604%	60,522	-22.336%
2025-03-10	1.190000	1.190000	1.079000	1.110000	-6.723%	18,363	-25.135%
2025-03-07	1.200000	1.210000	1.101100	1.190000	-1.653%	45,465	-30.168%
2025-03-06	1.230000	1.230000	1.170000	1.210000	-3.968%	16,075	-31.322%
2025-03-05	1.040000	1.310000	1.040000	1.260000	+16.667%	214,313	-34.048%
2025-03-04	1.100000	1.109900	0.922600	1.080000	-1.818%	56,874	-23.056%
2025-03-03	1.150000	1.192100	1.100000	1.100000	-5.172%	40,547	-24.455%
2025-02-28	1.220000	1.220000	1.140000	1.160000	-4.918%	51,867	-28.362%
2025-02-27	1.260000	1.269400	1.200000	1.220000	-5.426%	36,230	-31.885%
2025-02-26	1.150000	1.298700	1.130000	1.290000	+12.174%	88,033	-35.581%
2025-02-25	1.230000	1.259900	1.120000	1.150000	-8.730%	269,880	-27.739%
2025-02-24	1.330000	1.330000	1.220000	1.260000	-3.077%	174,700	-34.048%
2025-02-21	1.330000	1.374900	1.300000	1.300000	-3.704%	47,519	-36.077%
2025-02-20	1.250000	1.380000	1.250000	1.350000	+5.469%	100,497	-38.444%
2025-02-19	1.330000	1.368300	1.250000	1.280000	-6.569%	159,452	-35.078%
2025-02-18	1.470000	1.480000	1.340000	1.370000	-5.517%	107,481	-39.343%
2025-02-14	1.480000	1.538000	1.440000	1.450000	-0.685%	170,214	-42.690%
2025-02-13	1.430000	1.510000	1.410000	1.460000	+2.098%	83,401	-43.082%
2025-02-12	1.410000	1.460000	1.320000	1.430000	+1.418%	159,669	-41.888%
2025-02-11	1.610000	1.620000	1.350000	1.410000	-14.024%	323,144	-41.064%
2025-02-10	1.740000	1.880000	1.580000	1.640000	-14.136%	358,710	-49.329%
2025-02-07	2.120000	2.120000	1.830000	1.910000	-10.748%	500,509	-56.492%
2025-02-06	2.020000	2.220000	1.930000	2.140000	-21.898%	1,236,945	-61.168%
2025-02-05	3.630000	3.850000	2.670000	2.740000	+31.731%	61,489,899	-69.672%
2025-02-04	2.120000	2.180000	2.030000	2.080000	-1.887%	10,798	-60.048%
2025-02-03	2.180000	2.375000	2.040000	2.120000	-5.357%	95,106	-60.802%
2025-01-31	2.260000	2.299900	2.189600	2.240000	-0.444%	15,587	-62.902%
2025-01-30	2.445000	2.445000	2.250000	2.250000	-9.274%	79,677	-63.067%
2025-01-29	2.500000	2.523500	2.370900	2.480000	-1.587%	13,393	-66.492%
2025-01-28	2.540000	2.540000	2.400100	2.520000	0.000%	20,724	-67.024%
2025-01-27	2.440000	2.540000	2.440000	2.520000	+3.279%	34,784	-67.024%
2025-01-24	2.620000	2.620000	2.400000	2.440000	-2.008%	37,555	-65.943%
2025-01-23	2.440000	2.520000	2.400000	2.490000	+2.893%	30,125	-66.627%
2025-01-22	2.530000	2.540100	2.400000	2.420000	-4.158%	23,261	-65.661%
2025-01-21	2.490000	2.539500	2.480000	2.525000	+1.815%	6,807	-67.089%
2025-01-17	2.450000	2.550000	2.375000	2.480000	+1.224%	13,132	-66.492%
2025-01-16	2.480000	2.482000	2.390000	2.450000	-0.407%	10,342	-66.082%
2025-01-15	2.520000	2.610000	2.420000	2.460000	-2.574%	31,172	-66.220%
2025-01-14	2.430000	2.560000	2.200000	2.525000	-3.626%	137,852	-67.089%
2025-01-13	2.570000	2.740000	2.535000	2.620000	+2.344%	50,558	-68.282%
2025-01-10	2.760000	2.770000	2.520100	2.560000	-8.571%	18,830	-67.539%
2025-01-08	2.992000	2.992000	2.750000	2.800000	-6.355%	34,874	-70.321%
2025-01-07	3.125000	3.180000	2.950000	2.990000	-3.236%	30,389	-72.207%
2025-01-06	3.170000	3.190000	3.060000	3.090000	-0.962%	8,353	-73.107%
2025-01-03	2.920000	3.210000	2.810000	3.120000	+6.485%	62,463	-73.365%
2025-01-02	3.150000	3.200000	2.908900	2.930000	-6.984%	25,741	-71.638%
2024-12-31	3.190000	3.350000	2.990000	3.150000	+6.780%	79,127	-73.619%
2024-12-30	2.730000	3.270000	2.550000	2.950000	+8.059%	176,385	-71.831%
2024-12-27	2.650000	2.860000	2.630000	2.730000	-2.151%	26,163	-69.560%
2024-12-26	2.640000	2.980700	2.500000	2.790000	+8.085%	86,105	-70.215%
2024-12-24	2.660000	2.660000	2.500000	2.581300	-2.959%	10,166	-67.807%
2024-12-23	2.641900	2.780000	2.530000	2.660000	+1.141%	8,585	-68.759%
2024-12-20	2.670000	2.810000	2.577500	2.630000	-1.498%	23,969	-68.403%
2024-12-19	2.480000	2.680000	2.370000	2.670000	+5.118%	33,521	-68.876%
2024-12-18	2.660000	2.660000	2.520000	2.540000	-4.511%	9,660	-67.283%
2024-12-17	2.660000	2.700000	2.570000	2.660000	+2.308%	26,063	-68.759%
2024-12-16	2.670000	2.750000	2.600000	2.600000	-1.887%	12,888	-68.038%
2024-12-13	2.720000	2.750000	2.620000	2.650000	-0.749%	12,080	-68.642%
2024-12-12	2.890000	2.890000	2.600000	2.670000	-2.909%	20,609	-68.876%
2024-12-11	3.040000	3.040000	2.700000	2.750000	-6.463%	20,070	-69.782%
2024-12-10	3.050000	3.065000	2.900000	2.940000	-3.607%	8,756	-71.735%
2024-12-09	2.925000	3.050000	2.860000	3.050000	+7.394%	9,169	-72.754%
2024-12-06	2.874000	3.000000	2.810000	2.840000	+0.709%	15,218	-70.739%
2024-12-05	3.110000	3.110000	2.800000	2.820000	-3.093%	23,807	-70.532%
2024-12-04	2.970000	2.985000	2.800000	2.910000	0.000%	15,947	-71.443%
2024-12-03	3.060000	3.090000	2.800000	2.910000	-2.020%	61,832	-71.443%
2024-12-02	3.100000	3.190800	2.832000	2.970000	-3.883%	30,808	-72.020%
2024-11-29	2.990000	3.090000	2.930000	3.090000	+6.552%	13,074	-73.107%
2024-11-27	3.090000	3.090000	2.870000	2.900000	-3.654%	23,375	-71.345%
2024-11-26	3.072000	3.175000	2.950000	3.010000	-1.311%	24,966	-72.392%
2024-11-25	3.190000	3.190100	3.000000	3.050000	-1.613%	22,041	-72.754%
2024-11-22	3.111200	3.300000	3.080100	3.100000	-2.516%	17,692	-73.194%
2024-11-21	3.090000	3.320000	3.055000	3.180000	-0.313%	45,972	-73.868%
2024-11-20	3.370000	3.370000	2.920000	3.190000	+1.270%	749,590	-73.950%
2024-11-19	3.190000	3.220000	3.060000	3.150000	-1.563%	15,121	-73.619%
2024-11-18	3.330000	3.380000	3.170000	3.200000	-5.325%	18,860	-74.031%
2024-11-15	3.420000	3.420000	3.190000	3.380000	+2.424%	23,741	-75.414%
2024-11-14	3.455000	3.455000	3.300000	3.300000	-3.509%	8,158	-74.818%
2024-11-13	3.360000	3.420000	3.250000	3.420000	+1.786%	24,704	-75.702%
2024-11-12	3.260000	3.530000	3.200000	3.360000	+1.818%	15,230	-75.268%
2024-11-11	3.260000	3.700000	3.260000	3.300000	-0.302%	38,629	-74.818%
2024-11-08	3.550000	3.600000	3.200000	3.310000	-9.066%	47,484	-74.894%
2024-11-07	3.680000	3.829500	3.450000	3.640000	-1.622%	8,648	-77.170%
2024-11-06	3.760000	3.866900	3.502900	3.700000	-3.141%	30,411	-77.541%
2024-11-05	3.570000	4.350000	3.570000	3.820000	+5.525%	134,893	-78.246%
2024-11-04	3.760000	3.770000	3.410000	3.620000	-4.737%	23,985	-77.044%
2024-11-01	3.750000	3.800000	3.630000	3.800000	+0.132%	21,355	-78.132%
2024-10-31	3.930000	4.012800	3.659000	3.795000	-3.924%	14,636	-78.103%
2024-10-30	3.840000	4.050000	3.700000	3.950000	+0.765%	13,329	-78.962%
2024-10-29	3.680000	4.050000	3.680000	3.920000	+6.233%	16,052	-78.801%
2024-10-28	3.740000	3.990000	3.690000	3.690000	-0.270%	50,439	-77.480%
2024-10-25	4.020000	4.050000	3.400000	3.700000	-8.416%	35,040	-77.541%
2024-10-24	4.200000	4.260000	3.850000	4.040000	-2.885%	31,238	-79.431%
2024-10-23	4.240000	4.340000	4.150000	4.160000	-1.655%	16,894	-80.024%
2024-10-22	4.330000	4.390000	4.200000	4.230000	-3.645%	15,490	-80.355%
2024-10-21	4.350000	4.482000	4.220000	4.390000	+1.620%	25,439	-81.071%
2024-10-18	4.000000	4.570600	4.000000	4.320000	+8.271%	35,517	-80.764%
2024-10-17	3.990000	4.210000	3.980000	3.990000	+0.758%	24,369	-79.173%
2024-10-16	4.100000	4.150000	3.930000	3.960000	+0.253%	9,926	-79.015%
2024-10-15	4.590000	4.590000	3.950000	3.950000	-16.490%	96,854	-78.962%
2024-10-14	4.630000	4.730000	4.550000	4.730000	-1.046%	8,605	-82.431%
2024-10-11	4.651700	4.780000	4.600000	4.780000	-1.035%	3,718	-82.615%
2024-10-10	4.780000	4.870000	4.600000	4.830000	-0.821%	25,935	-82.795%
2024-10-09	4.660000	5.000000	4.660000	4.870000	+3.397%	9,226	-82.936%
2024-10-08	5.060000	5.060000	4.620000	4.710000	-9.770%	11,887	-82.357%
2024-10-07	5.370000	5.446000	5.030000	5.220000	-2.247%	20,198	-84.080%
2024-10-04	5.090000	5.450000	5.090000	5.340000	+2.025%	25,934	-84.438%
2024-10-03	4.900000	5.300000	4.810100	5.234000	+6.599%	43,605	-84.123%
2024-10-02	4.820000	4.960000	4.770000	4.910000	+3.805%	28,251	-83.075%
2024-10-01	5.360000	5.360000	4.600000	4.730000	-12.731%	87,584	-82.431%
2024-09-30	5.990000	6.070000	5.310000	5.420000	-11.002%	229,583	-84.668%
2024-09-27	6.040000	6.149900	5.310000	6.090000	+4.103%	790,532	-86.355%
2024-09-26	7.090000	7.500000	5.350100	5.850000	+52.146%	57,247,086	-85.795%
2024-09-25	4.000000	4.110000	3.800000	3.845000	-2.965%	20,759	-78.388%
2024-09-24	4.110000	4.315000	3.835000	3.962500	-3.354%	90,657	-79.028%
2024-09-23	4.420000	4.700400	4.100000	4.100000	-7.240%	7,847	-79.732%
2024-09-20	4.680000	4.799800	4.420000	4.420000	-7.917%	9,395	-81.199%
2024-09-19	6.280000	6.298700	4.622600	4.800000	-17.241%	66,408	-82.688%
2024-09-18	4.360000	6.098000	4.350000	5.800000	+25.816%	100,463	-85.672%
2024-09-17	3.850000	4.609900	3.850000	4.609900	+17.599%	22,636	-81.974%
2024-09-16	3.910000	3.980000	3.870000	3.920000	+1.292%	2,062	-78.801%
2024-09-13	3.850000	3.918200	3.850000	3.870000	-1.901%	3,594	-78.527%
2024-09-12	3.945000	3.960000	3.802000	3.945000	+2.202%	11,132	-78.935%
2024-09-11	3.890000	3.900000	3.860000	3.860000	-0.771%	1,996	-78.472%
2024-09-10	4.250000	4.300000	3.610000	3.890000	-8.471%	17,874	-78.638%
2024-09-09	4.320000	4.650000	4.050000	4.250000	+1.432%	16,578	-80.447%
2024-09-06	4.300000	4.360000	4.150000	4.190000	-2.103%	6,351	-80.167%
2024-09-05	4.510000	4.710000	4.190100	4.280000	-3.601%	37,929	-80.584%
2024-09-04	4.590000	4.800000	4.360300	4.439900	-8.456%	36,583	-81.283%
2024-09-03	4.560000	4.905200	4.560000	4.850000	+6.565%	8,622	-82.866%
2024-08-30	4.520000	4.551200	4.440000	4.551200	-3.380%	1,452	-81.741%
2024-08-29	4.450000	4.710400	4.430000	4.710400	+3.298%	2,064	-82.358%
2024-08-28	4.570000	4.791800	4.460000	4.560000	-1.085%	3,407	-81.776%
2024-08-27	4.770000	4.770000	4.610000	4.610000	+0.217%	389	-81.974%
2024-08-26	4.700000	4.700000	4.500000	4.600000	-1.075%	2,822	-81.935%
2024-08-23	4.730000	5.440000	4.500000	4.650000	-1.104%	76,709	-82.129%
2024-08-22	4.780000	4.790000	4.550000	4.701900	-1.634%	21,578	-82.326%
2024-08-21	4.780000	4.780000	4.556800	4.780000	+3.870%	2,299	-82.615%
2024-08-20	4.750000	4.800000	4.601900	4.601900	-1.192%	1,942	-81.942%
2024-08-19	4.600000	4.800000	4.600000	4.657400	+0.179%	14,527	-82.157%
2024-08-16	4.830000	4.830000	4.505000	4.649100	+1.288%	5,315	-82.126%
2024-08-15	4.840000	4.840000	4.550600	4.590000	-0.649%	2,605	-81.895%
2024-08-14	4.751000	4.900000	4.510000	4.620000	-4.742%	27,397	-82.013%
2024-08-13	4.700000	4.850000	4.700000	4.850000	+1.042%	1,786	-82.866%
2024-08-12	4.786000	4.810000	4.670000	4.800000	-1.031%	3,943	-82.688%
2024-08-09	5.055000	5.055000	4.750100	4.850000	0.000%	9,968	-82.866%
2024-08-08	4.830000	5.000000	4.400000	4.850000	+2.105%	107,006	-82.866%
2024-08-07	5.050000	5.365000	4.420000	4.750000	-5.754%	69,146	-82.505%
2024-08-06	5.680000	5.800000	4.960000	5.040000	-19.360%	61,375	-83.512%
2024-08-05	5.000000	6.250000	4.960000	6.250000	+25.000%	107,049	-86.704%
2024-08-02	5.260000	5.287200	4.850000	5.000000	-0.200%	15,124	-83.380%
2024-08-01	5.145000	5.500000	5.000000	5.010000	-4.571%	20,689	-83.413%
2024-07-31	5.301700	5.330000	5.250000	5.250000	+2.339%	10,740	-84.171%
2024-07-30	5.100000	5.150100	4.954900	5.130000	-1.346%	3,729	-83.801%
2024-07-29	5.150000	5.225000	4.938200	5.200000	+2.970%	2,143	-84.019%
2024-07-26	5.020000	5.160000	5.020000	5.050000	+8.369%	2,752	-83.545%
2024-07-25	5.225000	5.225000	4.460000	4.660000	-10.212%	10,046	-82.167%
2024-07-24	5.609900	5.800000	5.190000	5.190000	-10.363%	3,257	-83.988%
2024-07-23	5.510000	5.790000	5.500000	5.790000	-0.172%	2,314	-85.648%
2024-07-22	5.800000	6.060000	5.500000	5.800000	-0.855%	4,606	-85.672%
2024-07-19	5.930000	6.300000	5.850000	5.850000	-2.337%	3,834	-85.795%
2024-07-18	5.830000	6.000000	5.830000	5.990000	-0.498%	1,219	-86.127%
2024-07-17	5.700100	6.030000	5.700100	6.020000	+1.603%	1,256	-86.196%
2024-07-16	5.908100	5.925000	5.850000	5.925000	-2.229%	4,184	-85.975%
2024-07-15	5.556600	6.444100	5.550000	6.060100	+8.216%	20,176	-86.287%
2024-07-12	5.500000	5.600000	5.200100	5.600000	+6.667%	3,407	-85.161%
2024-07-11	5.260000	5.536400	5.200000	5.250000	+0.575%	10,050	-84.171%
2024-07-10	5.290000	5.510000	5.205100	5.220000	-6.272%	3,161	-84.080%
2024-07-09	5.309900	5.690000	5.200100	5.569300	+8.140%	3,068	-85.079%
2024-07-08	5.000000	5.309900	5.000000	5.150100	+1.480%	3,680	-83.864%
2024-07-05	5.180000	5.180000	5.063100	5.075000	-2.027%	2,612	-83.626%
2024-07-03	5.140000	5.190000	5.140000	5.180000	+0.485%	923	-83.958%
2024-07-02	4.830000	5.155000	4.830000	5.155000	-1.810%	2,486	-83.880%
2024-07-01	5.250000	5.250000	5.250000	5.250000	+3.741%	836	-84.171%
2024-06-28	5.280000	5.280000	5.000000	5.060700	-3.789%	700	-83.579%
2024-06-27	5.240000	5.260000	5.230000	5.260000	-0.103%	953	-84.202%
2024-06-26	4.930000	5.265400	4.930000	5.265400	-0.653%	1,174	-84.218%
2024-06-25	4.980000	5.300000	4.880000	5.300000	+6.640%	4,829	-84.321%
2024-06-24	4.800000	4.970000	4.799900	4.970000	+4.852%	2,556	-83.280%
2024-06-21	4.879900	4.879900	4.740000	4.740000	-3.311%	1,605	-82.468%
2024-06-20	5.105000	5.140300	4.800000	4.902300	-4.625%	5,731	-83.049%
2024-06-18	5.220000	5.490000	5.140000	5.140000	+0.587%	2,249	-83.833%
2024-06-17	5.310000	5.380000	5.100000	5.110000	-2.852%	7,570	-83.738%
2024-06-14	5.400000	5.400000	5.260000	5.260000	-7.708%	3,585	-84.202%
2024-06-13	5.600000	5.699300	5.450000	5.699300	-1.340%	9,741	-85.419%
2024-06-12	5.840000	5.949900	5.400000	5.776700	+3.711%	30,691	-85.615%
2024-06-11	5.790000	6.499900	5.570000	5.570000	-0.541%	45,483	-85.081%
2024-06-10	5.600300	5.600300	5.600300	5.600300	+0.004%	868	-85.162%
2024-06-07	5.600300	5.600300	5.600000	5.600100	-1.578%	697	-85.161%
2024-06-05	5.689900	5.689900	5.689900	5.689900	+1.522%	889	-85.395%
2024-06-04	5.604600	5.604600	5.604600	5.604600	-1.846%	467	-85.173%
2024-06-03	5.600000	5.710000	5.600000	5.710000	+4.579%	7,021	-85.447%
2024-05-31	5.460000	5.460000	5.460000	5.460000	-6.667%	746	-84.780%
2024-05-29	6.120000	6.120000	5.750000	5.850000	-7.144%	3,142	-85.795%
2024-05-28	6.400000	6.400000	6.300100	6.300100	-1.561%	2,298	-86.810%
2024-05-24	6.580000	6.780000	6.400000	6.400000	-2.293%	2,487	-87.016%
2024-05-23	6.600000	6.780000	6.550200	6.550200	-0.721%	1,534	-87.313%
2024-05-22	6.597800	6.597800	6.597800	6.597800	-0.089%	265	-87.405%
2024-05-21	6.600000	6.603700	6.600000	6.603700	-0.698%	653	-87.416%
2024-05-20	6.660000	6.660000	6.650000	6.650100	+0.759%	628	-87.504%
2024-05-17	6.600000	6.600000	6.600000	6.600000	+1.538%	449	-87.409%
2024-05-16	6.580000	6.615000	6.500000	6.500000	-2.256%	2,630	-87.215%
2024-05-15	6.810000	6.890900	6.650000	6.650000	0.000%	1,374	-87.504%
2024-05-14	6.661600	6.836500	6.650000	6.650000	-4.317%	2,726	-87.504%
2024-05-13	6.680000	7.060100	6.680000	6.950000	-9.504%	1,697	-88.043%
2024-05-09	7.690000	7.690000	7.679900	7.679900	+8.935%	301	-89.180%
2024-05-08	7.050000	7.050000	7.050000	7.050000	-0.844%	834	-88.213%
2024-05-07	7.110000	7.110000	7.110000	7.110000	-0.281%	394	-88.312%
2024-05-06	7.050000	7.450000	7.050000	7.130000	+3.035%	3,178	-88.345%
2024-04-30	6.920000	6.920000	6.920000	6.920000	0.000%	336	-87.991%
2024-04-29	6.920000	7.033100	6.900000	6.920000	-4.420%	1,505	-87.991%
2024-04-25	7.240000	7.240000	7.240000	7.240000	+4.171%	331	-88.522%
2024-04-24	6.900000	6.950100	6.800000	6.950100	-1.973%	913	-88.043%
2024-04-23	7.099900	7.099900	7.090000	7.090000	+4.882%	731	-88.279%
2024-04-22	7.100000	7.100000	6.760000	6.760000	-4.923%	2,254	-87.707%
2024-04-19	7.110000	7.110000	7.110000	7.110000	-0.559%	541	-88.312%
2024-04-18	7.150000	7.150000	7.150000	7.150000	0.000%	702	-88.378%
2024-04-17	7.150000	7.150000	7.150000	7.150000	-1.379%	349	-88.378%
2024-04-16	7.292600	7.292600	7.250000	7.250000	+1.399%	678	-88.538%
2024-04-15	7.350000	7.350000	7.150000	7.150000	-4.155%	1,569	-88.378%
2024-04-12	7.775000	7.775000	7.460000	7.460000	-2.484%	1,782	-88.861%
2024-04-11	8.040000	8.110000	7.650000	7.650000	-6.707%	3,561	-89.137%
2024-04-10	8.000000	8.250000	8.000000	8.200000	-0.555%	932	-89.866%
2024-04-09	8.000000	8.245800	8.000000	8.245800	-2.417%	1,582	-89.922%
2024-04-08	8.800000	9.250000	8.450000	8.450000	-0.588%	3,061	-90.166%
2024-04-05	7.850000	8.500000	7.850000	8.500000	-2.857%	2,763	-90.224%
2024-04-04	7.800000	8.750000	7.400000	8.750000	+9.512%	14,346	-90.503%
2024-04-03	7.150000	8.100000	7.150000	7.990000	+10.521%	8,774	-89.599%
2024-04-02	7.250000	7.350000	7.225000	7.229400	-0.288%	7,748	-88.505%
2024-03-28	7.250000	7.250300	7.250000	7.250300	+1.403%	1,731	-88.538%
2024-03-27	7.100000	7.150000	7.000000	7.150000	-2.053%	1,502	-88.378%
2024-03-26	7.290000	7.299900	7.290000	7.299900	+2.371%	566	-88.616%
2024-03-25	7.258600	7.258600	7.130800	7.130800	+6.397%	752	-88.346%
2024-03-22	6.702100	6.702100	6.702100	6.702100	-6.547%	939	-87.601%
2024-03-21	6.900000	7.171600	6.867500	7.171600	+5.465%	1,207	-88.413%
2024-03-20	6.800000	6.800000	6.800000	6.800000	-0.293%	636	-87.779%
2024-03-19	6.900000	7.000000	6.820000	6.820000	-4.146%	809	-87.815%
2024-03-18	7.213500	7.213500	7.000100	7.115000	+2.032%	1,144	-88.320%
2024-03-15	7.000000	7.000000	6.973300	6.973300	-3.149%	858	-88.083%
2024-03-14	7.230000	7.230000	7.200000	7.200000	-1.031%	1,218	-88.458%
2024-03-13	6.820000	7.275000	6.800000	7.275000	+0.692%	2,467	-88.577%
2024-03-12	7.030000	7.450000	7.000000	7.225000	-3.667%	950	-88.498%
2024-03-11	7.370000	7.500000	7.370000	7.500000	+2.892%	872	-88.920%
2024-03-08	7.300000	7.300100	7.100000	7.289200	+1.237%	2,542	-88.600%
2024-03-07	7.293300	7.375000	7.200100	7.200100	-0.602%	1,571	-88.458%
2024-03-06	7.200000	7.300000	7.100000	7.243700	+1.452%	4,460	-88.528%
2024-03-05	7.200000	7.415000	7.100000	7.140000	-6.911%	4,726	-88.361%
2024-03-04	7.661300	7.940000	7.661300	7.670100	-5.657%	2,707	-89.166%
2024-03-01	7.869300	8.130000	7.300000	8.130000	+1.625%	1,964	-89.779%
2024-02-29	7.500000	8.020000	7.500000	8.000000	+5.263%	4,475	-89.613%
2024-02-28	7.250000	7.800200	7.250000	7.600000	+4.110%	9,604	-89.066%
2024-02-27	7.331000	7.500000	7.300000	7.300000	-1.351%	3,803	-88.616%
2024-02-26	7.350000	7.492800	7.200000	7.400000	-0.270%	2,056	-88.770%
2024-02-23	7.235000	7.800000	7.235000	7.420000	+3.056%	8,369	-88.801%
2024-02-22	7.300000	7.700100	7.200000	7.200000	-4.000%	8,834	-88.458%
2024-02-21	7.700000	7.700000	7.000000	7.500000	-3.599%	6,712	-88.920%
2024-02-20	7.190000	7.780000	7.190000	7.780000	+7.756%	2,121	-89.319%
2024-02-16	7.210000	7.500000	6.800000	7.220000	-0.232%	10,685	-88.490%
2024-02-15	6.180000	7.904100	6.180000	7.236800	+11.593%	13,668	-88.517%
2024-02-14	6.200000	6.788100	6.050000	6.485000	+0.543%	7,718	-87.186%
2024-02-13	6.180000	6.450000	6.180000	6.450000	+8.953%	3,392	-87.116%
2024-02-12	5.990000	6.390000	5.800000	5.920000	-2.149%	2,219	-85.963%
2024-02-09	6.000000	6.100000	5.900000	6.050000	+3.952%	1,940	-86.264%
2024-02-08	6.028000	6.030000	5.800000	5.820000	-3.483%	4,475	-85.722%
2024-02-07	6.250000	6.300000	5.705000	6.030000	+1.334%	18,805	-86.219%
2024-02-06	6.355000	6.379900	5.715000	5.950600	-7.022%	11,915	-86.035%
2024-02-05	6.500000	6.500000	6.400000	6.400000	-1.538%	1,990	-87.016%
2024-02-02	6.600000	6.725000	6.389000	6.500000	-1.515%	6,259	-87.215%
2024-02-01	6.500000	6.930000	6.500000	6.600000	+0.763%	2,638	-87.409%
2024-01-31	7.000000	7.111300	6.550000	6.550000	-10.151%	11,707	-87.313%
2024-01-30	6.910000	7.290000	6.900000	7.290000	+3.551%	8,451	-88.601%
2024-01-29	7.040000	7.040000	7.040000	7.040000	-1.538%	757	-88.196%
2024-01-26	7.056100	7.150000	7.056100	7.150000	+2.582%	1,960	-88.378%
2024-01-25	7.050000	7.119200	6.970000	6.970000	-1.135%	4,399	-88.077%
2024-01-24	7.680000	7.990000	7.050000	7.050000	-9.032%	44,963	-88.213%
2024-01-23	6.830000	7.750000	6.830000	7.750000	+12.319%	26,135	-89.277%
2024-01-22	6.930000	7.170800	6.700100	6.900000	-3.158%	6,338	-87.957%
2024-01-19	7.100000	7.125000	7.090000	7.125000	+1.786%	2,751	-88.337%
2024-01-18	7.290000	7.290000	7.000000	7.000000	-4.335%	6,644	-88.129%
2024-01-17	7.300000	7.550000	7.010000	7.317200	+0.927%	34,453	-88.643%
2024-01-16	7.510000	7.510000	6.830000	7.250000	-3.462%	28,452	-88.538%
2024-01-12	7.591800	7.750000	7.415500	7.510000	+0.133%	3,077	-88.935%
2024-01-11	7.400000	7.710000	7.150100	7.500000	-1.055%	6,397	-88.920%
2024-01-10	7.030000	7.800000	6.840000	7.580000	+9.222%	65,017	-89.037%
2024-01-09	7.270000	7.300000	6.910000	6.940000	-5.604%	28,716	-88.026%
2024-01-08	7.000000	7.790000	7.000000	7.352000	+5.029%	10,069	-88.697%
2024-01-05	7.360000	7.781100	6.720100	7.000000	-7.188%	94,541	-88.129%
2024-01-04	7.510000	7.900000	7.300000	7.542100	-0.762%	10,097	-88.982%
2024-01-03	7.720000	8.080000	7.226600	7.600000	-5.590%	19,605	-89.066%
2024-01-02	7.400000	8.500000	7.010000	8.050000	+2,075.676%	113,644	-89.677%
2023-12-29	0.383600	0.420000	0.360000	0.370000	-5.128%	267,120	+124.595%
2023-12-28	0.390000	0.420000	0.380000	0.390000	-4.878%	297,511	+113.077%
2023-12-27	0.454200	0.454200	0.400000	0.410000	-5.312%	158,897	+102.683%
2023-12-26	0.386400	0.470000	0.378300	0.433000	+8.712%	1,073,935	+91.917%
2023-12-22	0.286000	0.398900	0.286000	0.398300	+39.266%	560,550	+108.637%
2023-12-21	0.272000	0.299900	0.270000	0.286000	+2.143%	179,783	+190.559%
2023-12-20	0.269900	0.304900	0.262700	0.280000	-13.607%	459,391	+196.786%
2023-12-19	0.322000	0.345000	0.315100	0.324100	-6.058%	224,361	+156.402%
2023-12-18	0.332100	0.355000	0.325400	0.345000	-1.429%	214,454	+140.870%
2023-12-15	0.346800	0.362500	0.330000	0.350000	-5.660%	384,821	+137.429%
2023-12-14	0.390000	0.429900	0.370000	0.371000	-18.729%	593,766	+123.989%
2023-12-13	0.414900	0.480000	0.399900	0.456500	+2.723%	976,868	+82.037%
2023-12-12	0.356300	0.450000	0.321000	0.444400	+0.452%	3,378,824	+86.994%
2023-12-11	0.830400	0.870000	0.395000	0.442400	+47.418%	99,476,313	+87.839%
2023-12-08	0.310700	0.327900	0.300000	0.300100	-8.867%	8,334	+176.908%
2023-12-07	0.300000	0.329300	0.300000	0.329300	+12.159%	20,505	+152.353%
2023-12-06	0.319000	0.330000	0.291700	0.293600	-0.475%	31,279	+183.038%
2023-12-05	0.300300	0.319000	0.295000	0.295000	-4.839%	32,462	+181.695%
2023-12-04	0.313000	0.319000	0.306751	0.310000	-2.821%	16,493	+168.065%
2023-12-01	0.320000	0.320000	0.290000	0.319000	-2.147%	32,350	+160.502%
2023-11-30	0.343400	0.344000	0.309899	0.326000	-7.910%	104,065	+154.908%
2023-11-29	0.340000	0.390001	0.340000	0.354000	+6.627%	743,744	+134.746%
2023-11-28	0.370000	0.374000	0.313833	0.332000	-3.935%	24,204	+150.301%
2023-11-27	0.370000	0.374000	0.301110	0.345600	+11.700%	28,691	+140.451%
2023-11-24	0.300000	0.353600	0.291000	0.309400	+3.133%	19,460	+168.584%
2023-11-22	0.336900	0.341951	0.300000	0.300000	-6.832%	20,304	+177.000%
2023-11-21	0.321400	0.337400	0.321300	0.322000	+0.218%	2,310	+158.075%
2023-11-20	0.337700	0.350000	0.310000	0.321300	+3.612%	11,915	+158.637%
2023-11-17	0.300101	0.330000	0.291000	0.310100	+3.263%	26,631	+167.978%
2023-11-16	0.312000	0.330000	0.285900	0.300300	-9.000%	57,703	+176.723%
2023-11-15	0.306000	0.349899	0.305000	0.330000	+1.227%	18,148	+151.818%
2023-11-14	0.300000	0.348600	0.300000	0.326000	+5.161%	29,728	+154.908%
2023-11-13	0.361600	0.373000	0.310000	0.310000	-16.442%	24,537	+168.065%
2023-11-10	0.351000	0.374800	0.303300	0.371000	-1.014%	17,162	+123.989%
2023-11-09	0.360200	0.374800	0.350650	0.374800	0.000%	15,009	+121.718%
2023-11-08	0.409200	0.409200	0.374700	0.374800	+4.986%	4,030	+121.718%
2023-11-07	0.360000	0.388000	0.340100	0.357000	-3.226%	22,993	+132.773%
2023-11-06	0.323400	0.390000	0.323400	0.368901	+2.473%	8,840	+125.264%

.dark-mode .NMDX4p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMDX4p{ color: #333333; background-color: white; border: 2px solid #333333; }KTTAPasithea Therapeutics Corp. Common Stockstock NASDAQ

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ