Dark

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ

At Close

Mar 16, 2026 3:59:30 PM EDT

0.8388USD+2.293%(+0.0188)68,050

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 16, 2026 8:05:30 AM EDT

0.8199USD-0.012%(-0.0001)250

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	0.840000	0.850000	0.840000	0.838800	+2.293%	68,050	0.000%
2026-03-13	0.790700	0.826600	0.789600	0.820000	-0.882%	51,525	+2.293%
2026-03-12	0.820000	0.844100	0.800600	0.827300	-2.441%	41,458	+1.390%
2026-03-11	0.810000	0.849000	0.804681	0.848000	+3.617%	21,391	-1.085%
2026-03-10	0.809850	0.850000	0.776901	0.818400	+2.300%	82,483	+2.493%
2026-03-09	0.770200	0.808500	0.740700	0.800000	+0.439%	127,010	+4.850%
2026-03-06	0.800000	0.800100	0.770300	0.796500	+0.823%	82,290	+5.311%
2026-03-05	0.806000	0.837500	0.790000	0.790000	-3.659%	44,347	+6.177%
2026-03-04	0.794800	0.838300	0.776000	0.820000	+2.500%	40,303	+2.293%
2026-03-03	0.760000	0.820000	0.750000	0.800000	-1.720%	116,266	+4.850%
2026-03-02	0.880000	0.880000	0.814000	0.814000	-7.668%	79,521	+3.047%
2026-02-27	0.830000	0.881600	0.782500	0.881600	+5.241%	93,618	-4.855%
2026-02-26	0.834600	0.868000	0.804200	0.837700	-1.632%	74,478	+0.131%
2026-02-25	0.880000	0.880000	0.820100	0.851600	-1.776%	77,483	-1.503%
2026-02-24	0.810000	0.867700	0.800300	0.867000	+4.964%	156,010	-3.253%
2026-02-23	0.862000	0.862000	0.751000	0.826000	+3.250%	453,026	+1.550%
2026-02-20	0.800000	0.869999	0.790000	0.800000	+0.163%	231,569	+4.850%
2026-02-19	0.700200	0.899900	0.700200	0.798700	+14.067%	485,412	+5.021%
2026-02-18	0.683100	0.718900	0.683100	0.700200	+1.083%	37,797	+19.794%
2026-02-17	0.698700	0.720000	0.670900	0.692700	-2.450%	77,049	+21.091%
2026-02-13	0.710800	0.729899	0.698000	0.710100	+1.443%	39,633	+18.124%
2026-02-12	0.718000	0.740300	0.681850	0.700000	-5.020%	295,004	+19.829%
2026-02-11	0.747300	0.751700	0.710100	0.737000	-1.484%	209,303	+13.813%
2026-02-10	0.740000	0.750000	0.730000	0.748100	+2.479%	118,341	+12.124%
2026-02-09	0.727000	0.767200	0.719800	0.730000	+0.690%	160,604	+14.904%
2026-02-06	0.754400	0.783400	0.714400	0.725000	-4.818%	327,175	+15.697%
2026-02-05	0.828400	0.874200	0.760600	0.761700	-9.321%	296,480	+10.122%
2026-02-04	0.846800	0.847400	0.815800	0.840000	0.000%	79,607	-0.143%
2026-02-03	0.841400	0.853700	0.830500	0.840000	-0.615%	69,688	-0.143%
2026-02-02	0.850000	0.870100	0.840000	0.845200	-1.835%	82,827	-0.757%
2026-01-30	0.859900	0.888000	0.840100	0.861000	+0.116%	131,094	-2.578%
2026-01-29	0.854510	0.884200	0.830100	0.860000	+0.832%	151,288	-2.465%
2026-01-28	0.840000	0.870000	0.838000	0.852900	+0.732%	130,700	-1.653%
2026-01-27	0.840000	0.860000	0.831900	0.846700	-1.443%	84,843	-0.933%
2026-01-26	0.870000	0.880600	0.840000	0.859100	-4.544%	160,315	-2.363%
2026-01-23	0.887000	0.913400	0.872100	0.900000	-0.957%	90,248	-6.800%
2026-01-22	0.900000	0.918300	0.880600	0.908700	-0.132%	111,964	-7.692%
2026-01-21	0.899800	0.914950	0.860000	0.909900	-1.887%	131,419	-7.814%
2026-01-20	0.910000	0.930000	0.900000	0.927400	+0.184%	156,330	-9.554%
2026-01-16	0.870000	0.925700	0.858400	0.925700	+4.117%	86,444	-9.387%
2026-01-15	0.880000	0.890000	0.850000	0.889100	+1.034%	130,853	-5.657%
2026-01-14	0.890000	0.900000	0.857000	0.880000	+0.514%	249,412	-4.682%
2026-01-13	0.877900	0.904900	0.870000	0.875500	-3.260%	177,956	-4.192%
2026-01-12	0.909100	0.940000	0.880000	0.905000	-2.824%	144,457	-7.315%
2026-01-09	0.910000	0.935000	0.890100	0.931300	+1.118%	116,589	-9.932%
2026-01-08	0.950000	0.950000	0.819750	0.921000	-5.052%	323,342	-8.925%
2026-01-07	1.070000	1.081300	0.924200	0.970000	-10.185%	693,262	-13.526%
2026-01-06	1.130000	1.130000	1.070000	1.080000	-2.703%	297,386	-22.333%
2026-01-05	1.150000	1.160000	1.103200	1.110000	-6.723%	475,492	-24.432%
2026-01-02	1.280000	1.280000	1.178900	1.190000	-7.752%	259,342	-29.513%
2025-12-31	1.140000	1.300000	1.140000	1.290000	+12.174%	836,562	-34.977%
2025-12-30	1.150000	1.170000	1.110000	1.150000	+0.877%	194,281	-27.061%
2025-12-29	1.140000	1.140000	1.085000	1.140000	+1.786%	246,408	-26.421%
2025-12-26	1.160000	1.170000	1.100000	1.120000	-4.274%	147,484	-25.107%
2025-12-24	1.140000	1.170000	1.120000	1.170000	+0.862%	139,961	-28.308%
2025-12-23	1.150000	1.183000	1.150000	1.160000	-1.695%	167,531	-27.690%
2025-12-22	1.130000	1.205300	1.130000	1.180000	+1.724%	465,288	-28.915%
2025-12-19	1.090000	1.160000	1.018700	1.160000	+5.455%	654,219	-27.690%
2025-12-18	1.130000	1.179900	1.075000	1.100000	-3.509%	549,800	-23.745%
2025-12-17	1.130000	1.220000	1.130000	1.140000	0.000%	439,966	-26.421%
2025-12-16	1.160000	1.180000	1.100000	1.140000	-1.724%	765,904	-26.421%
2025-12-15	1.120000	1.320000	1.110000	1.160000	+2.655%	1,443,294	-27.690%
2025-12-12	1.120000	1.150000	1.090000	1.130000	+0.893%	366,368	-25.770%
2025-12-11	1.150000	1.150000	1.090000	1.120000	-3.448%	429,489	-25.107%
2025-12-10	1.150000	1.190000	1.120000	1.160000	-0.855%	367,583	-27.690%
2025-12-09	1.110000	1.200000	1.090000	1.170000	+3.540%	597,689	-28.308%
2025-12-08	1.180000	1.230000	1.100000	1.130000	0.000%	894,466	-25.770%
2025-12-05	1.140000	1.210000	1.120000	1.130000	-2.586%	1,286,245	-25.770%
2025-12-04	1.150000	1.208300	1.110000	1.160000	-0.855%	1,460,619	-27.690%
2025-12-03	1.200000	1.330000	1.141300	1.170000	-1.681%	1,994,958	-28.308%
2025-12-02	1.150000	1.310000	1.030000	1.190000	+2.586%	4,139,466	-29.513%
2025-12-01	1.260000	1.470000	1.160000	1.160000	-21.088%	9,106,518	-27.690%
2025-11-28	1.425000	2.060000	1.340000	1.470000	+38.679%	166,264,382	-42.939%
2025-11-26	0.510000	1.340000	0.506900	1.060000	+117.391%	159,521,876	-20.868%
2025-11-25	0.399900	0.530000	0.349000	0.487600	+14.783%	8,370,395	+72.026%
2025-11-24	0.420100	0.502800	0.320000	0.424800	+45.330%	68,405,121	+97.458%
2025-11-21	0.358200	0.369000	0.281000	0.292300	-29.583%	3,310,667	+186.965%
2025-11-20	0.480000	0.495500	0.400000	0.415100	-12.776%	4,094,413	+102.072%
2025-11-19	0.668000	0.668000	0.421000	0.475900	-27.894%	1,072,926	+76.256%
2025-11-18	0.720000	0.726900	0.602000	0.660000	-9.601%	351,044	+27.091%
2025-11-17	0.749000	0.749000	0.710000	0.730100	+1.699%	33,030	+14.888%
2025-11-14	0.660000	0.740000	0.660000	0.717900	+2.119%	112,973	+16.841%
2025-11-13	0.703200	0.727000	0.692500	0.703000	+0.014%	22,932	+19.317%
2025-11-12	0.710100	0.718400	0.691100	0.702900	-1.000%	28,128	+19.334%
2025-11-11	0.702000	0.730600	0.693300	0.710000	-2.886%	26,817	+18.141%
2025-11-10	0.703800	0.750000	0.690500	0.731100	+5.957%	67,007	+14.731%
2025-11-07	0.696200	0.710000	0.650500	0.690000	-4.525%	110,697	+21.565%
2025-11-06	0.750000	0.763451	0.720000	0.722700	-1.593%	75,302	+16.065%
2025-11-05	0.745000	0.764700	0.720800	0.734400	-4.375%	45,427	+14.216%
2025-11-04	0.815000	0.815000	0.700000	0.768000	-5.871%	258,633	+9.219%
2025-11-03	0.811300	0.839200	0.800300	0.815900	+0.270%	101,368	+2.807%
2025-10-31	0.822900	0.838000	0.723000	0.813700	-2.900%	205,107	+3.085%
2025-10-30	0.722000	0.840000	0.712800	0.838000	+15.826%	340,119	+0.095%
2025-10-29	0.739000	0.739700	0.722000	0.723500	+0.208%	28,792	+15.936%
2025-10-28	0.691000	0.733900	0.691000	0.722000	+1.934%	58,213	+16.177%
2025-10-27	0.730000	0.730000	0.691800	0.708300	-1.392%	32,909	+18.424%
2025-10-24	0.716000	0.720000	0.700201	0.718300	-1.603%	15,777	+16.776%
2025-10-23	0.721000	0.746999	0.700000	0.729999	+1.502%	26,352	+14.904%
2025-10-22	0.776200	0.776200	0.690000	0.719200	-5.654%	101,823	+16.630%
2025-10-21	0.730000	0.784457	0.722000	0.762300	+1.994%	137,409	+10.035%
2025-10-20	0.744000	0.754600	0.729200	0.747400	+2.244%	38,207	+12.229%
2025-10-17	0.730000	0.740000	0.726000	0.731000	+0.082%	57,835	+14.747%
2025-10-16	0.736500	0.739900	0.706300	0.730400	+1.051%	52,307	+14.841%
2025-10-15	0.705000	0.734500	0.700000	0.722800	-1.780%	199,343	+16.049%
2025-10-14	0.733000	0.751200	0.700000	0.735900	-1.115%	163,609	+13.983%
2025-10-13	0.726900	0.749900	0.726900	0.744200	-0.694%	40,753	+12.712%
2025-10-10	0.777000	0.791000	0.730000	0.749400	-5.139%	94,842	+11.930%
2025-10-09	0.830000	0.830000	0.790000	0.790000	-3.706%	89,866	+6.177%
2025-10-08	0.806201	0.830000	0.800900	0.820400	+1.084%	83,221	+2.243%
2025-10-07	0.825050	0.840000	0.800800	0.811601	-1.325%	67,387	+3.351%
2025-10-06	0.800000	0.840000	0.796100	0.822500	+4.035%	153,585	+1.982%
2025-10-03	0.784000	0.810000	0.770000	0.790600	+0.209%	60,205	+6.097%
2025-10-02	0.760100	0.810000	0.750000	0.788951	+2.528%	78,823	+6.318%
2025-10-01	0.720101	0.778900	0.720101	0.769500	+5.152%	135,340	+9.006%
2025-09-30	0.711001	0.731900	0.700000	0.731800	+1.639%	68,788	+14.621%
2025-09-29	0.730000	0.733900	0.720000	0.720000	-1.017%	58,280	+16.500%
2025-09-26	0.710000	0.729900	0.705000	0.727400	+2.465%	70,809	+15.315%
2025-09-25	0.720000	0.735000	0.700000	0.709900	-4.016%	32,210	+18.157%
2025-09-24	0.738700	0.739900	0.720100	0.739600	+1.371%	22,026	+13.413%
2025-09-23	0.720000	0.739900	0.720000	0.729600	0.000%	89,521	+14.967%
2025-09-22	0.730000	0.730000	0.709000	0.729600	-0.477%	54,446	+14.967%
2025-09-19	0.705100	0.734600	0.694700	0.733100	+1.862%	109,790	+14.418%
2025-09-18	0.710000	0.725000	0.695000	0.719700	-0.069%	81,979	+16.549%
2025-09-17	0.746900	0.746900	0.700600	0.720200	-3.225%	107,673	+16.468%
2025-09-16	0.739700	0.768999	0.722300	0.744200	-3.225%	442,905	+12.712%
2025-09-15	0.762000	0.770000	0.742000	0.769000	-0.234%	50,084	+9.077%
2025-09-12	0.800000	0.800100	0.763500	0.770800	-2.307%	52,851	+8.822%
2025-09-11	0.790000	0.800000	0.758800	0.789000	+0.856%	107,058	+6.312%
2025-09-10	0.765000	0.798900	0.745100	0.782300	+3.002%	72,406	+7.222%
2025-09-09	0.766000	0.790000	0.744400	0.759500	-1.402%	133,359	+10.441%
2025-09-08	0.790000	0.807000	0.761000	0.770300	-2.518%	129,212	+8.893%
2025-09-05	0.760000	0.799700	0.740001	0.790200	-0.729%	129,303	+6.150%
2025-09-04	0.810000	0.830000	0.766600	0.796000	-6.775%	171,198	+5.377%
2025-09-03	0.878800	0.878800	0.800100	0.853850	-4.991%	230,683	-1.763%
2025-09-02	0.820000	0.910000	0.804100	0.898700	+11.198%	567,292	-6.665%
2025-08-29	0.828500	0.839000	0.750000	0.808200	-3.912%	301,067	+3.786%
2025-08-28	0.780000	0.858000	0.760000	0.841100	+11.759%	866,151	-0.273%
2025-08-27	0.710000	0.770000	0.710000	0.752600	+6.949%	484,430	+11.454%
2025-08-26	0.695000	0.720000	0.694100	0.703700	-1.910%	27,886	+19.199%
2025-08-25	0.725300	0.725300	0.690100	0.717400	+0.042%	65,810	+16.922%
2025-08-22	0.698000	0.725000	0.690000	0.717100	+0.702%	59,709	+16.971%
2025-08-21	0.716000	0.722700	0.690200	0.712100	+0.978%	35,371	+17.792%
2025-08-20	0.714100	0.729900	0.690000	0.705200	-0.955%	39,465	+18.945%
2025-08-19	0.729000	0.729000	0.700000	0.712000	+0.127%	80,728	+17.809%
2025-08-18	0.720000	0.732100	0.689300	0.711100	+1.195%	86,292	+17.958%
2025-08-15	0.710000	0.710000	0.671900	0.702700	0.000%	37,118	+19.368%
2025-08-14	0.697900	0.716402	0.689800	0.702700	-2.131%	73,670	+19.368%
2025-08-13	0.681000	0.719500	0.681000	0.718000	+2.571%	106,315	+16.825%
2025-08-12	0.670000	0.710000	0.660000	0.700000	+3.169%	62,619	+19.829%
2025-08-11	0.705000	0.715000	0.675100	0.678500	-0.513%	54,413	+23.626%
2025-08-08	0.670000	0.719999	0.650000	0.682000	-2.571%	92,684	+22.991%
2025-08-07	0.700000	0.705000	0.675000	0.700000	+2.190%	45,330	+19.829%
2025-08-06	0.690000	0.699000	0.670700	0.685000	-0.768%	62,884	+22.453%
2025-08-05	0.696000	0.696600	0.681000	0.690300	-2.775%	20,267	+21.512%
2025-08-04	0.730000	0.730000	0.690500	0.710000	+1.690%	43,803	+18.141%
2025-08-01	0.730100	0.730100	0.678900	0.698200	-3.710%	80,656	+20.137%
2025-07-31	0.740000	0.750000	0.705000	0.725100	-0.861%	330,087	+15.681%
2025-07-30	0.730000	0.785000	0.690000	0.731400	+0.260%	169,986	+14.684%
2025-07-29	0.760000	0.760000	0.710000	0.729500	-2.107%	122,798	+14.983%
2025-07-28	0.740000	0.750000	0.704000	0.745200	+2.645%	137,323	+12.560%
2025-07-25	0.742600	0.742600	0.710000	0.726000	-1.399%	112,105	+15.537%
2025-07-24	0.736000	0.746900	0.722100	0.736300	+2.235%	104,045	+13.921%
2025-07-23	0.710000	0.730000	0.680200	0.720200	+0.028%	38,185	+16.468%
2025-07-22	0.706233	0.729200	0.681000	0.720000	+2.099%	87,753	+16.500%
2025-07-21	0.726000	0.726000	0.700000	0.705200	-1.919%	44,539	+18.945%
2025-07-18	0.690000	0.720000	0.675000	0.719000	+4.052%	83,321	+16.662%
2025-07-17	0.710000	0.735000	0.691000	0.691000	-1.384%	203,975	+21.389%
2025-07-16	0.660000	0.708000	0.650000	0.700700	+2.292%	353,751	+19.709%
2025-07-15	0.689300	0.704100	0.680800	0.685000	-0.725%	94,023	+22.453%
2025-07-14	0.689300	0.690000	0.668000	0.690000	+0.102%	163,676	+21.565%
2025-07-11	0.690000	0.690000	0.681000	0.689300	-0.217%	53,444	+21.689%
2025-07-10	0.690000	0.700000	0.690000	0.690800	-1.159%	71,477	+21.424%
2025-07-09	0.720000	0.720000	0.673100	0.698900	-3.065%	161,330	+20.017%
2025-07-08	0.740000	0.740000	0.700000	0.721000	+0.614%	89,363	+16.338%
2025-07-07	0.730000	0.748800	0.716600	0.716600	-2.131%	41,996	+17.053%
2025-07-03	0.725400	0.765000	0.725000	0.732200	-2.086%	67,101	+14.559%
2025-07-02	0.702000	0.748000	0.702000	0.747800	+1.797%	78,415	+12.169%
2025-07-01	0.729700	0.740000	0.713100	0.734600	+1.844%	94,361	+14.185%
2025-06-30	0.703100	0.750000	0.703100	0.721300	-4.967%	186,458	+16.290%
2025-06-27	0.719500	0.760000	0.719500	0.759000	+3.406%	132,989	+10.514%
2025-06-26	0.710000	0.750000	0.710000	0.734000	+1.451%	95,204	+14.278%
2025-06-25	0.724700	0.749900	0.709000	0.723500	-1.026%	67,801	+15.936%
2025-06-24	0.710000	0.743800	0.710000	0.731000	+1.627%	140,719	+14.747%
2025-06-23	0.710000	0.730549	0.710000	0.719300	-3.837%	124,493	+16.613%
2025-06-20	0.775000	0.800000	0.748000	0.748000	-3.434%	309,000	+12.139%
2025-06-18	0.780000	0.780000	0.760000	0.774600	-3.054%	177,555	+8.288%
2025-06-17	0.820000	0.825000	0.785000	0.799000	+3.123%	172,569	+4.981%
2025-06-16	0.770000	0.795000	0.710100	0.774800	-1.425%	345,643	+8.260%
2025-06-13	0.795100	0.839999	0.770600	0.786000	-5.210%	291,696	+6.718%
2025-06-12	0.830000	0.870001	0.820000	0.829200	-2.332%	158,340	+1.158%
2025-06-11	0.880000	0.892500	0.844100	0.849000	-3.654%	228,012	-1.201%
2025-06-10	0.915300	0.915300	0.875000	0.881200	-2.089%	170,030	-4.812%
2025-06-09	0.901300	0.910000	0.870000	0.900000	+1.603%	151,415	-6.800%
2025-06-06	0.862000	0.899900	0.862000	0.885800	+0.659%	160,371	-5.306%
2025-06-05	0.947400	0.947400	0.870000	0.880000	-3.509%	182,576	-4.682%
2025-06-04	0.898200	0.930000	0.871000	0.912000	-0.870%	161,136	-8.026%
2025-06-03	0.900100	0.929900	0.870000	0.920000	-1.075%	350,022	-8.826%
2025-06-02	0.980000	0.980000	0.930000	0.930000	-4.124%	418,851	-9.806%
2025-05-30	0.900000	1.000000	0.900000	0.970000	+3.191%	602,355	-13.526%
2025-05-29	0.928800	0.945800	0.880400	0.940000	+4.958%	203,222	-10.766%
2025-05-28	0.890000	0.910000	0.788000	0.895600	-1.582%	592,393	-6.342%
2025-05-27	0.900000	0.939900	0.896000	0.910000	-0.579%	444,866	-7.824%
2025-05-23	0.910000	0.939100	0.910000	0.915300	-2.731%	245,738	-8.358%
2025-05-22	0.920000	0.950000	0.890000	0.941000	+1.052%	366,293	-10.861%
2025-05-21	0.920000	0.960099	0.904001	0.931200	-4.727%	583,201	-9.923%
2025-05-20	0.927800	1.030000	0.880000	0.977400	+3.769%	14,608,691	-14.180%
2025-05-19	0.914800	0.963200	0.902000	0.941900	-1.475%	509,901	-10.946%
2025-05-16	0.850000	1.130000	0.850000	0.956000	+11.085%	7,636,329	-12.259%
2025-05-15	0.876700	1.059400	0.833500	0.860600	-9.904%	1,210,927	-2.533%
2025-05-14	0.903200	1.045000	0.880000	0.955200	+11.070%	14,739,042	-12.186%
2025-05-13	0.860000	0.950100	0.835000	0.860000	-1.149%	736,831	-2.465%
2025-05-12	0.885000	0.900000	0.822300	0.870000	+4.693%	1,041,799	-3.586%
2025-05-09	0.950000	0.969500	0.797000	0.831000	-13.438%	2,062,518	+0.939%
2025-05-08	1.091000	1.120000	0.940000	0.960000	-15.044%	2,262,962	-12.625%
2025-05-07	1.410000	1.420000	0.910000	1.130000	-25.658%	4,286,248	-25.770%
2025-05-06	2.210000	3.790000	1.450000	1.520000	+7.042%	225,928,787	-44.816%
2025-05-05	1.380000	1.455000	1.350000	1.420000	+1.429%	148,918	-40.930%
2025-05-02	1.460000	1.550000	1.350000	1.400000	-7.895%	183,599	-40.086%
2025-05-01	1.600000	1.629500	1.410000	1.520000	-8.434%	306,611	-44.816%
2025-04-30	1.660000	1.700000	1.600000	1.660000	+1.220%	44,655	-49.470%
2025-04-29	1.710000	1.749200	1.640000	1.640000	-2.959%	67,076	-48.854%
2025-04-28	1.710000	1.800000	1.550100	1.690000	-2.312%	184,569	-50.367%
2025-04-25	1.760000	1.760000	1.600000	1.730000	+0.581%	171,279	-51.514%
2025-04-24	1.640000	1.805000	1.639900	1.720000	+5.521%	284,761	-51.233%
2025-04-23	1.575000	1.630000	1.520000	1.630000	+5.844%	207,348	-48.540%
2025-04-22	1.480000	1.590000	1.400000	1.540000	+7.692%	240,104	-45.532%
2025-04-21	1.410000	1.470000	1.300000	1.430000	+3.623%	183,169	-41.343%
2025-04-17	1.440000	1.473900	1.330000	1.380000	+0.730%	114,869	-39.217%
2025-04-16	1.250000	1.530000	1.240200	1.370000	+3.788%	292,133	-38.774%
2025-04-15	1.150000	1.400000	1.150000	1.320000	+11.864%	334,768	-36.455%
2025-04-14	1.310000	1.480000	1.130000	1.180000	-16.901%	687,016	-28.915%
2025-04-11	1.560000	1.700000	1.400000	1.420000	-11.250%	1,686,244	-40.930%
2025-04-10	1.860000	2.340000	1.420000	1.600000	+46.789%	101,512,353	-47.575%
2025-04-09	1.160000	1.160000	1.040000	1.090000	-8.403%	92,085	-23.046%
2025-04-08	1.210000	1.229900	1.160000	1.190000	-1.653%	35,900	-29.513%
2025-04-07	1.210000	1.248900	1.150000	1.210000	-4.724%	31,956	-30.678%
2025-04-04	1.240000	1.270000	1.200000	1.270000	0.000%	32,834	-33.953%
2025-04-03	1.180000	1.290000	1.140000	1.270000	+6.723%	95,760	-33.953%
2025-04-02	1.260000	1.260000	1.180000	1.190000	-4.032%	25,154	-29.513%
2025-04-01	1.281900	1.333000	1.225000	1.240000	-4.615%	25,722	-32.355%
2025-03-31	1.340000	1.340000	1.130000	1.300000	-2.985%	189,940	-35.477%
2025-03-28	1.300000	1.390000	1.250000	1.340000	+1.515%	50,539	-37.403%
2025-03-27	1.350000	1.350000	1.320000	1.320000	-4.348%	34,452	-36.455%
2025-03-26	1.350000	1.390000	1.260000	1.380000	+10.400%	78,687	-39.217%
2025-03-25	1.270000	1.319900	1.221000	1.250000	0.000%	66,282	-32.896%
2025-03-24	1.240000	1.330000	1.166300	1.250000	+0.806%	61,226	-32.896%
2025-03-21	1.160000	1.240000	1.120600	1.240000	+5.085%	58,658	-32.355%
2025-03-20	1.190000	1.190000	1.130000	1.180000	+2.609%	26,575	-28.915%
2025-03-19	1.090000	1.184900	1.060000	1.150000	+5.505%	35,004	-27.061%
2025-03-18	1.130000	1.130000	1.070000	1.090000	-3.540%	24,961	-23.046%
2025-03-17	1.040000	1.150000	1.040000	1.130000	+1.802%	533,991	-25.770%
2025-03-14	1.030000	1.110900	1.030000	1.110000	+6.731%	23,432	-24.432%
2025-03-13	1.030000	1.060000	1.020000	1.040000	+0.971%	29,327	-19.346%
2025-03-12	1.050000	1.089500	0.950000	1.030000	-3.738%	42,551	-18.563%
2025-03-11	1.130000	1.130000	1.040000	1.070000	-3.604%	60,522	-21.607%
2025-03-10	1.190000	1.190000	1.079000	1.110000	-6.723%	18,363	-24.432%
2025-03-07	1.200000	1.210000	1.101100	1.190000	-1.653%	45,465	-29.513%
2025-03-06	1.230000	1.230000	1.170000	1.210000	-3.968%	16,075	-30.678%
2025-03-05	1.040000	1.310000	1.040000	1.260000	+16.667%	214,313	-33.429%
2025-03-04	1.100000	1.109900	0.922600	1.080000	-1.818%	56,874	-22.333%
2025-03-03	1.150000	1.192100	1.100000	1.100000	-5.172%	40,547	-23.745%
2025-02-28	1.220000	1.220000	1.140000	1.160000	-4.918%	51,867	-27.690%
2025-02-27	1.260000	1.269400	1.200000	1.220000	-5.426%	36,230	-31.246%
2025-02-26	1.150000	1.298700	1.130000	1.290000	+12.174%	88,033	-34.977%
2025-02-25	1.230000	1.259900	1.120000	1.150000	-8.730%	269,880	-27.061%
2025-02-24	1.330000	1.330000	1.220000	1.260000	-3.077%	174,700	-33.429%
2025-02-21	1.330000	1.374900	1.300000	1.300000	-3.704%	47,519	-35.477%
2025-02-20	1.250000	1.380000	1.250000	1.350000	+5.469%	100,497	-37.867%
2025-02-19	1.330000	1.368300	1.250000	1.280000	-6.569%	159,452	-34.469%
2025-02-18	1.470000	1.480000	1.340000	1.370000	-5.517%	107,481	-38.774%
2025-02-14	1.480000	1.538000	1.440000	1.450000	-0.685%	170,214	-42.152%
2025-02-13	1.430000	1.510000	1.410000	1.460000	+2.098%	83,401	-42.548%
2025-02-12	1.410000	1.460000	1.320000	1.430000	+1.418%	159,669	-41.343%
2025-02-11	1.610000	1.620000	1.350000	1.410000	-14.024%	323,144	-40.511%
2025-02-10	1.740000	1.880000	1.580000	1.640000	-14.136%	358,710	-48.854%
2025-02-07	2.120000	2.120000	1.830000	1.910000	-10.748%	500,509	-56.084%
2025-02-06	2.020000	2.220000	1.930000	2.140000	-21.898%	1,236,945	-60.804%
2025-02-05	3.630000	3.850000	2.670000	2.740000	+31.731%	61,489,899	-69.387%
2025-02-04	2.120000	2.180000	2.030000	2.080000	-1.887%	10,798	-59.673%
2025-02-03	2.180000	2.375000	2.040000	2.120000	-5.357%	95,106	-60.434%
2025-01-31	2.260000	2.299900	2.189600	2.240000	-0.444%	15,587	-62.554%
2025-01-30	2.445000	2.445000	2.250000	2.250000	-9.274%	79,677	-62.720%
2025-01-29	2.500000	2.523500	2.370900	2.480000	-1.587%	13,393	-66.177%
2025-01-28	2.540000	2.540000	2.400100	2.520000	0.000%	20,724	-66.714%
2025-01-27	2.440000	2.540000	2.440000	2.520000	+3.279%	34,784	-66.714%
2025-01-24	2.620000	2.620000	2.400000	2.440000	-2.008%	37,555	-65.623%
2025-01-23	2.440000	2.520000	2.400000	2.490000	+2.893%	30,125	-66.313%
2025-01-22	2.530000	2.540100	2.400000	2.420000	-4.158%	23,261	-65.339%
2025-01-21	2.490000	2.539500	2.480000	2.525000	+1.815%	6,807	-66.780%
2025-01-17	2.450000	2.550000	2.375000	2.480000	+1.224%	13,132	-66.177%
2025-01-16	2.480000	2.482000	2.390000	2.450000	-0.407%	10,342	-65.763%
2025-01-15	2.520000	2.610000	2.420000	2.460000	-2.574%	31,172	-65.902%
2025-01-14	2.430000	2.560000	2.200000	2.525000	-3.626%	137,852	-66.780%
2025-01-13	2.570000	2.740000	2.535000	2.620000	+2.344%	50,558	-67.985%
2025-01-10	2.760000	2.770000	2.520100	2.560000	-8.571%	18,830	-67.234%
2025-01-08	2.992000	2.992000	2.750000	2.800000	-6.355%	34,874	-70.043%
2025-01-07	3.125000	3.180000	2.950000	2.990000	-3.236%	30,389	-71.946%
2025-01-06	3.170000	3.190000	3.060000	3.090000	-0.962%	8,353	-72.854%
2025-01-03	2.920000	3.210000	2.810000	3.120000	+6.485%	62,463	-73.115%
2025-01-02	3.150000	3.200000	2.908900	2.930000	-6.984%	25,741	-71.372%
2024-12-31	3.190000	3.350000	2.990000	3.150000	+6.780%	79,127	-73.371%
2024-12-30	2.730000	3.270000	2.550000	2.950000	+8.059%	176,385	-71.566%
2024-12-27	2.650000	2.860000	2.630000	2.730000	-2.151%	26,163	-69.275%
2024-12-26	2.640000	2.980700	2.500000	2.790000	+8.085%	86,105	-69.935%
2024-12-24	2.660000	2.660000	2.500000	2.581300	-2.959%	10,166	-67.505%
2024-12-23	2.641900	2.780000	2.530000	2.660000	+1.141%	8,585	-68.466%
2024-12-20	2.670000	2.810000	2.577500	2.630000	-1.498%	23,969	-68.106%
2024-12-19	2.480000	2.680000	2.370000	2.670000	+5.118%	33,521	-68.584%
2024-12-18	2.660000	2.660000	2.520000	2.540000	-4.511%	9,660	-66.976%
2024-12-17	2.660000	2.700000	2.570000	2.660000	+2.308%	26,063	-68.466%
2024-12-16	2.670000	2.750000	2.600000	2.600000	-1.887%	12,888	-67.738%
2024-12-13	2.720000	2.750000	2.620000	2.650000	-0.749%	12,080	-68.347%
2024-12-12	2.890000	2.890000	2.600000	2.670000	-2.909%	20,609	-68.584%
2024-12-11	3.040000	3.040000	2.700000	2.750000	-6.463%	20,070	-69.498%
2024-12-10	3.050000	3.065000	2.900000	2.940000	-3.607%	8,756	-71.469%
2024-12-09	2.925000	3.050000	2.860000	3.050000	+7.394%	9,169	-72.498%
2024-12-06	2.874000	3.000000	2.810000	2.840000	+0.709%	15,218	-70.465%
2024-12-05	3.110000	3.110000	2.800000	2.820000	-3.093%	23,807	-70.255%
2024-12-04	2.970000	2.985000	2.800000	2.910000	0.000%	15,947	-71.175%
2024-12-03	3.060000	3.090000	2.800000	2.910000	-2.020%	61,832	-71.175%
2024-12-02	3.100000	3.190800	2.832000	2.970000	-3.883%	30,808	-71.758%
2024-11-29	2.990000	3.090000	2.930000	3.090000	+6.552%	13,074	-72.854%
2024-11-27	3.090000	3.090000	2.870000	2.900000	-3.654%	23,375	-71.076%
2024-11-26	3.072000	3.175000	2.950000	3.010000	-1.311%	24,966	-72.133%
2024-11-25	3.190000	3.190100	3.000000	3.050000	-1.613%	22,041	-72.498%
2024-11-22	3.111200	3.300000	3.080100	3.100000	-2.516%	17,692	-72.942%
2024-11-21	3.090000	3.320000	3.055000	3.180000	-0.313%	45,972	-73.623%
2024-11-20	3.370000	3.370000	2.920000	3.190000	+1.270%	749,590	-73.705%
2024-11-19	3.190000	3.220000	3.060000	3.150000	-1.563%	15,121	-73.371%
2024-11-18	3.330000	3.380000	3.170000	3.200000	-5.325%	18,860	-73.788%
2024-11-15	3.420000	3.420000	3.190000	3.380000	+2.424%	23,741	-75.183%
2024-11-14	3.455000	3.455000	3.300000	3.300000	-3.509%	8,158	-74.582%
2024-11-13	3.360000	3.420000	3.250000	3.420000	+1.786%	24,704	-75.474%
2024-11-12	3.260000	3.530000	3.200000	3.360000	+1.818%	15,230	-75.036%
2024-11-11	3.260000	3.700000	3.260000	3.300000	-0.302%	38,629	-74.582%
2024-11-08	3.550000	3.600000	3.200000	3.310000	-9.066%	47,484	-74.659%
2024-11-07	3.680000	3.829500	3.450000	3.640000	-1.622%	8,648	-76.956%
2024-11-06	3.760000	3.866900	3.502900	3.700000	-3.141%	30,411	-77.330%
2024-11-05	3.570000	4.350000	3.570000	3.820000	+5.525%	134,893	-78.042%
2024-11-04	3.760000	3.770000	3.410000	3.620000	-4.737%	23,985	-76.829%
2024-11-01	3.750000	3.800000	3.630000	3.800000	+0.132%	21,355	-77.926%
2024-10-31	3.930000	4.012800	3.659000	3.795000	-3.924%	14,636	-77.897%
2024-10-30	3.840000	4.050000	3.700000	3.950000	+0.765%	13,329	-78.765%
2024-10-29	3.680000	4.050000	3.680000	3.920000	+6.233%	16,052	-78.602%
2024-10-28	3.740000	3.990000	3.690000	3.690000	-0.270%	50,439	-77.268%
2024-10-25	4.020000	4.050000	3.400000	3.700000	-8.416%	35,040	-77.330%
2024-10-24	4.200000	4.260000	3.850000	4.040000	-2.885%	31,238	-79.238%
2024-10-23	4.240000	4.340000	4.150000	4.160000	-1.655%	16,894	-79.837%
2024-10-22	4.330000	4.390000	4.200000	4.230000	-3.645%	15,490	-80.170%
2024-10-21	4.350000	4.482000	4.220000	4.390000	+1.620%	25,439	-80.893%
2024-10-18	4.000000	4.570600	4.000000	4.320000	+8.271%	35,517	-80.583%
2024-10-17	3.990000	4.210000	3.980000	3.990000	+0.758%	24,369	-78.977%
2024-10-16	4.100000	4.150000	3.930000	3.960000	+0.253%	9,926	-78.818%
2024-10-15	4.590000	4.590000	3.950000	3.950000	-16.490%	96,854	-78.765%
2024-10-14	4.630000	4.730000	4.550000	4.730000	-1.046%	8,605	-82.266%
2024-10-11	4.651700	4.780000	4.600000	4.780000	-1.035%	3,718	-82.452%
2024-10-10	4.780000	4.870000	4.600000	4.830000	-0.821%	25,935	-82.634%
2024-10-09	4.660000	5.000000	4.660000	4.870000	+3.397%	9,226	-82.776%
2024-10-08	5.060000	5.060000	4.620000	4.710000	-9.770%	11,887	-82.191%
2024-10-07	5.370000	5.446000	5.030000	5.220000	-2.247%	20,198	-83.931%
2024-10-04	5.090000	5.450000	5.090000	5.340000	+2.025%	25,934	-84.292%
2024-10-03	4.900000	5.300000	4.810100	5.234000	+6.599%	43,605	-83.974%
2024-10-02	4.820000	4.960000	4.770000	4.910000	+3.805%	28,251	-82.916%
2024-10-01	5.360000	5.360000	4.600000	4.730000	-12.731%	87,584	-82.266%
2024-09-30	5.990000	6.070000	5.310000	5.420000	-11.002%	229,583	-84.524%
2024-09-27	6.040000	6.149900	5.310000	6.090000	+4.103%	790,532	-86.227%
2024-09-26	7.090000	7.500000	5.350100	5.850000	+52.146%	57,247,086	-85.662%
2024-09-25	4.000000	4.110000	3.800000	3.845000	-2.965%	20,759	-78.185%
2024-09-24	4.110000	4.315000	3.835000	3.962500	-3.354%	90,657	-78.832%
2024-09-23	4.420000	4.700400	4.100000	4.100000	-7.240%	7,847	-79.541%

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

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ