Dark

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

0.5100USD+12.556%(+0.0600)375,771

0.4300Bid 0.6000Ask 0.1700Spread

Pre-market

Aug 6, 2026 8:21:30 AM EDT

0.4251USD-5.533%(-0.0249)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

0.5067USD+0.039%(+0.0002)810

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.460000	0.510000	0.450000	0.510000	+14.968%	375,771	0.000%
2026-08-06	0.436500	0.469251	0.436500	0.443600	-1.422%	86,252	+14.968%
2026-08-05	0.452000	0.490000	0.442400	0.450000	-2.174%	216,300	+13.333%
2026-08-04	0.445000	0.478600	0.445000	0.460000	+3.000%	125,687	+10.870%
2026-08-03	0.456600	0.460000	0.436050	0.446600	-2.892%	341,974	+14.196%
2026-07-31	0.449900	0.467200	0.427100	0.459900	+3.581%	252,862	+10.894%
2026-07-30	0.450000	0.455000	0.426700	0.444000	-1.333%	572,243	+14.865%
2026-07-29	0.455500	0.456400	0.421900	0.450000	0.000%	407,626	+13.333%
2026-07-28	0.446100	0.455500	0.432700	0.450000	0.000%	232,506	+13.333%
2026-07-27	0.467700	0.494800	0.450000	0.450000	-1.099%	359,475	+13.333%
2026-07-24	0.495000	0.495000	0.450300	0.455000	-5.248%	325,172	+12.088%
2026-07-23	0.454300	0.495000	0.454300	0.480200	+4.391%	311,157	+6.206%
2026-07-22	0.457800	0.487300	0.455000	0.460000	+1.143%	344,184	+10.870%
2026-07-21	0.480000	0.500000	0.440000	0.454800	-3.888%	493,609	+12.137%
2026-07-20	0.480700	0.520800	0.466100	0.473200	+5.156%	889,084	+7.777%
2026-07-17	0.456700	0.476800	0.445000	0.450000	-1.575%	195,590	+13.333%
2026-07-16	0.463700	0.473800	0.445100	0.457200	-4.351%	293,582	+11.549%
2026-07-15	0.474000	0.493500	0.450000	0.478000	-0.809%	400,501	+6.695%
2026-07-14	0.490000	0.499700	0.475000	0.481900	-1.653%	158,896	+5.831%
2026-07-13	0.485100	0.499600	0.450000	0.490000	-0.487%	403,019	+4.082%
2026-07-10	0.505400	0.505400	0.483300	0.492400	-1.520%	186,018	+3.574%
2026-07-09	0.509900	0.518701	0.490600	0.500000	-2.248%	259,266	+2.000%
2026-07-08	0.520000	0.535900	0.496000	0.511500	-1.597%	222,946	-0.293%
2026-07-07	0.520000	0.520000	0.495700	0.519800	-0.038%	335,204	-1.885%
2026-07-06	0.533300	0.559900	0.500300	0.520000	-5.420%	320,555	-1.923%
2026-07-02	0.582000	0.604000	0.531000	0.549800	-3.016%	421,791	-7.239%
2026-07-01	0.503000	0.610000	0.503000	0.566900	+9.992%	1,428,548	-10.037%
2026-06-30	0.561000	0.599800	0.470000	0.515400	-2.034%	25,950,554	-1.048%
2026-06-29	0.537500	0.580000	0.512600	0.526100	-3.184%	406,402	-3.060%
2026-06-26	0.525400	0.572000	0.525000	0.543400	+0.332%	232,041	-6.146%
2026-06-25	0.578000	0.585000	0.530000	0.541600	-2.572%	145,266	-5.835%
2026-06-24	0.595000	0.599900	0.540500	0.555900	-2.130%	305,403	-8.257%
2026-06-23	0.540000	0.579800	0.526300	0.568000	+5.400%	132,269	-10.211%
2026-06-22	0.510000	0.594000	0.500201	0.538900	+7.780%	546,337	-5.363%
2026-06-18	0.504800	0.519599	0.500000	0.500000	-0.458%	196,337	+2.000%
2026-06-17	0.500700	0.540690	0.493000	0.502300	-1.510%	245,767	+1.533%
2026-06-16	0.541000	0.560900	0.490100	0.510000	-8.929%	728,634	0.000%
2026-06-15	0.577000	0.600000	0.535000	0.560000	-5.261%	495,229	-8.929%
2026-06-12	0.608400	0.608400	0.580000	0.591100	-2.780%	135,015	-13.720%
2026-06-11	0.590000	0.612100	0.560100	0.608000	+4.791%	127,484	-16.118%
2026-06-10	0.560000	0.584900	0.560000	0.580200	+0.034%	180,478	-12.099%
2026-06-09	0.571000	0.580000	0.541000	0.580000	+0.764%	310,135	-12.069%
2026-06-08	0.593800	0.598000	0.571200	0.575600	-1.607%	241,167	-11.397%
2026-06-05	0.619900	0.620000	0.580000	0.585000	-5.630%	389,957	-12.821%
2026-06-04	0.646200	0.646200	0.570101	0.619900	-2.867%	450,665	-17.729%
2026-06-03	0.644000	0.650700	0.607500	0.638200	-1.054%	371,399	-20.088%
2026-06-02	0.680000	0.700000	0.645000	0.645000	-9.790%	1,489,149	-20.930%
2026-06-01	0.700000	0.740000	0.690100	0.715000	-0.042%	549,705	-28.671%
2026-05-29	0.696000	0.739700	0.650000	0.715300	+2.891%	1,546,020	-28.701%
2026-05-28	0.681000	0.742999	0.680000	0.695200	+0.332%	1,342,752	-26.640%
2026-05-27	0.680000	0.699900	0.678101	0.692900	+1.882%	144,254	-26.396%
2026-05-26	0.720000	0.720000	0.680000	0.680100	-2.815%	168,180	-25.011%
2026-05-22	0.721000	0.729700	0.695100	0.699800	-2.940%	334,627	-27.122%
2026-05-21	0.728000	0.740600	0.700000	0.721000	-0.139%	120,814	-29.265%
2026-05-20	0.719700	0.742000	0.697300	0.722000	+2.761%	248,505	-29.363%
2026-05-19	0.770000	0.770000	0.680000	0.702600	-8.753%	319,235	-27.412%
2026-05-18	0.770000	0.798600	0.770000	0.770000	-1.295%	81,939	-33.766%
2026-05-15	0.800000	0.815000	0.780100	0.780100	-1.775%	549,550	-34.624%
2026-05-14	0.800000	0.800000	0.770000	0.794200	+1.172%	424,749	-35.784%
2026-05-13	0.760000	0.792900	0.750000	0.785000	+0.628%	33,120	-35.032%
2026-05-12	0.790000	0.799800	0.778000	0.780100	-1.403%	50,442	-34.624%
2026-05-11	0.760000	0.810000	0.760000	0.791200	-0.516%	131,694	-35.541%
2026-05-08	0.833200	0.839900	0.792800	0.795300	-5.321%	187,717	-35.873%
2026-05-07	0.840100	0.859600	0.805500	0.840000	-1.165%	124,806	-39.286%
2026-05-06	0.830000	0.890000	0.830000	0.849900	-0.012%	231,831	-39.993%
2026-05-05	0.875000	0.899800	0.826000	0.850000	+0.402%	453,566	-40.000%
2026-05-04	0.859900	0.962700	0.840000	0.846600	+0.666%	602,416	-39.759%
2026-05-01	0.715000	0.860100	0.690000	0.841000	+21.059%	1,682,098	-39.358%
2026-04-30	0.690000	0.709900	0.680200	0.694700	+0.871%	228,513	-26.587%
2026-04-29	0.706000	0.706000	0.667800	0.688700	+2.166%	267,068	-25.947%
2026-04-28	0.690000	0.694950	0.663200	0.674100	-2.304%	86,973	-24.344%
2026-04-27	0.680000	0.709900	0.673500	0.690000	0.000%	217,686	-26.087%
2026-04-24	0.714124	0.720000	0.685300	0.690000	+0.102%	194,746	-26.087%
2026-04-23	0.716400	0.730000	0.685100	0.689300	-2.915%	305,036	-26.012%
2026-04-22	0.693000	0.729900	0.693000	0.710000	+2.899%	230,256	-28.169%
2026-04-21	0.717400	0.770000	0.688000	0.690000	-3.806%	465,445	-26.087%
2026-04-20	0.737000	0.751000	0.670100	0.717300	-3.381%	1,964,439	-28.900%
2026-04-17	0.731700	0.760900	0.731700	0.742400	+0.870%	213,400	-31.304%
2026-04-16	0.717000	0.749900	0.710101	0.736000	-1.327%	184,784	-30.707%
2026-04-15	0.774200	0.789800	0.699900	0.745900	-5.582%	1,067,754	-31.626%
2026-04-14	0.760000	0.790000	0.710600	0.790000	+4.636%	190,344	-35.443%
2026-04-13	0.700000	0.755000	0.685000	0.755000	+7.857%	242,025	-32.450%
2026-04-10	0.709000	0.736850	0.690000	0.700000	-2.778%	435,768	-27.143%
2026-04-09	0.730101	0.778000	0.700000	0.720000	-6.005%	2,625,729	-29.167%
2026-04-08	0.798000	0.798000	0.752000	0.766000	-4.010%	97,105	-33.420%
2026-04-07	0.780000	0.809900	0.748000	0.798000	+0.618%	152,723	-36.090%
2026-04-06	0.750000	0.820000	0.741200	0.793100	+3.013%	182,354	-35.695%
2026-04-02	0.688300	0.777500	0.680500	0.769900	+3.481%	315,059	-33.758%
2026-04-01	0.718900	0.744000	0.539700	0.744000	+0.297%	7,913,528	-31.452%
2026-03-31	0.715000	0.764300	0.710200	0.741800	+3.748%	94,358	-31.248%
2026-03-30	0.741400	0.755000	0.714500	0.715000	-3.378%	37,056	-28.671%
2026-03-27	0.750000	0.777400	0.740000	0.740000	-4.884%	68,761	-31.081%
2026-03-26	0.799000	0.813200	0.765200	0.778000	-0.422%	59,070	-34.447%
2026-03-25	0.751000	0.789100	0.751000	0.781300	+2.024%	26,615	-34.724%
2026-03-24	0.767000	0.785400	0.751000	0.765800	-0.545%	725,618	-33.403%
2026-03-23	0.780000	0.799900	0.755100	0.770000	-3.388%	35,845	-33.766%
2026-03-20	0.765000	0.811700	0.757600	0.797000	+1.905%	203,057	-36.010%
2026-03-19	0.810200	0.869800	0.760200	0.782100	-4.622%	114,538	-34.791%
2026-03-18	0.843000	0.855200	0.820000	0.820000	-4.116%	76,564	-37.805%
2026-03-17	0.840000	0.879800	0.830000	0.855200	+3.485%	92,734	-40.365%
2026-03-16	0.804900	0.850000	0.798700	0.826400	+0.780%	68,051	-38.287%
2026-03-13	0.790700	0.826600	0.789600	0.820000	-0.882%	51,525	-37.805%
2026-03-12	0.820000	0.844100	0.800600	0.827300	-2.441%	41,458	-38.354%
2026-03-11	0.810000	0.849000	0.804681	0.848000	+3.617%	21,391	-39.858%
2026-03-10	0.809850	0.850000	0.776901	0.818400	+2.300%	82,483	-37.683%
2026-03-09	0.770200	0.808500	0.740700	0.800000	+0.439%	127,010	-36.250%
2026-03-06	0.800000	0.800100	0.770300	0.796500	+0.823%	82,290	-35.970%
2026-03-05	0.806000	0.837500	0.790000	0.790000	-3.659%	44,347	-35.443%
2026-03-04	0.794800	0.838300	0.776000	0.820000	+2.500%	40,303	-37.805%
2026-03-03	0.760000	0.820000	0.750000	0.800000	-1.720%	116,266	-36.250%
2026-03-02	0.880000	0.880000	0.814000	0.814000	-7.668%	79,521	-37.346%
2026-02-27	0.830000	0.881600	0.782500	0.881600	+5.241%	93,618	-42.151%
2026-02-26	0.834600	0.868000	0.804200	0.837700	-1.632%	74,478	-39.119%
2026-02-25	0.880000	0.880000	0.820100	0.851600	-1.776%	77,483	-40.113%
2026-02-24	0.810000	0.867700	0.800300	0.867000	+4.964%	156,010	-41.176%
2026-02-23	0.862000	0.862000	0.751000	0.826000	+3.250%	453,026	-38.257%
2026-02-20	0.800000	0.869999	0.790000	0.800000	+0.163%	231,569	-36.250%
2026-02-19	0.700200	0.899900	0.700200	0.798700	+14.067%	485,412	-36.146%
2026-02-18	0.683100	0.718900	0.683100	0.700200	+1.083%	37,797	-27.164%
2026-02-17	0.698700	0.720000	0.670900	0.692700	-2.450%	77,049	-26.375%
2026-02-13	0.710800	0.729899	0.698000	0.710100	+1.443%	39,633	-28.179%
2026-02-12	0.718000	0.740300	0.681850	0.700000	-5.020%	295,004	-27.143%
2026-02-11	0.747300	0.751700	0.710100	0.737000	-1.484%	209,303	-30.801%
2026-02-10	0.740000	0.750000	0.730000	0.748100	+2.479%	118,341	-31.827%
2026-02-09	0.727000	0.767200	0.719800	0.730000	+0.690%	160,604	-30.137%
2026-02-06	0.754400	0.783400	0.714400	0.725000	-4.818%	327,175	-29.655%
2026-02-05	0.828400	0.874200	0.760600	0.761700	-9.321%	296,480	-33.045%
2026-02-04	0.846800	0.847400	0.815800	0.840000	0.000%	79,607	-39.286%
2026-02-03	0.841400	0.853700	0.830500	0.840000	-0.615%	69,688	-39.286%
2026-02-02	0.850000	0.870100	0.840000	0.845200	-1.835%	82,827	-39.659%
2026-01-30	0.859900	0.888000	0.840100	0.861000	+0.116%	131,094	-40.767%
2026-01-29	0.854510	0.884200	0.830100	0.860000	+0.832%	151,288	-40.698%
2026-01-28	0.840000	0.870000	0.838000	0.852900	+0.732%	130,700	-40.204%
2026-01-27	0.840000	0.860000	0.831900	0.846700	-1.443%	84,843	-39.766%
2026-01-26	0.870000	0.880600	0.840000	0.859100	-4.544%	160,315	-40.636%
2026-01-23	0.887000	0.913400	0.872100	0.900000	-0.957%	90,248	-43.333%
2026-01-22	0.900000	0.918300	0.880600	0.908700	-0.132%	111,964	-43.876%
2026-01-21	0.899800	0.914950	0.860000	0.909900	-1.887%	131,419	-43.950%
2026-01-20	0.910000	0.930000	0.900000	0.927400	+0.184%	156,330	-45.008%
2026-01-16	0.870000	0.925700	0.858400	0.925700	+4.117%	86,444	-44.907%
2026-01-15	0.880000	0.890000	0.850000	0.889100	+1.034%	130,853	-42.639%
2026-01-14	0.890000	0.900000	0.857000	0.880000	+0.514%	249,412	-42.045%
2026-01-13	0.877900	0.904900	0.870000	0.875500	-3.260%	177,956	-41.748%
2026-01-12	0.909100	0.940000	0.880000	0.905000	-2.824%	144,457	-43.646%
2026-01-09	0.910000	0.935000	0.890100	0.931300	+1.118%	116,589	-45.238%
2026-01-08	0.950000	0.950000	0.819750	0.921000	-5.052%	323,342	-44.625%
2026-01-07	1.070000	1.081300	0.924200	0.970000	-10.185%	693,262	-47.423%
2026-01-06	1.130000	1.130000	1.070000	1.080000	-2.703%	297,386	-52.778%
2026-01-05	1.150000	1.160000	1.103200	1.110000	-6.723%	475,492	-54.054%
2026-01-02	1.280000	1.280000	1.178900	1.190000	-7.752%	259,342	-57.143%
2025-12-31	1.140000	1.300000	1.140000	1.290000	+12.174%	836,562	-60.465%
2025-12-30	1.150000	1.170000	1.110000	1.150000	+0.877%	194,281	-55.652%
2025-12-29	1.140000	1.140000	1.085000	1.140000	+1.786%	246,408	-55.263%
2025-12-26	1.160000	1.170000	1.100000	1.120000	-4.274%	147,484	-54.464%
2025-12-24	1.140000	1.170000	1.120000	1.170000	+0.862%	139,961	-56.410%
2025-12-23	1.150000	1.183000	1.150000	1.160000	-1.695%	167,531	-56.034%
2025-12-22	1.130000	1.205300	1.130000	1.180000	+1.724%	465,288	-56.780%
2025-12-19	1.090000	1.160000	1.018700	1.160000	+5.455%	654,219	-56.034%
2025-12-18	1.130000	1.179900	1.075000	1.100000	-3.509%	549,800	-53.636%
2025-12-17	1.130000	1.220000	1.130000	1.140000	0.000%	439,966	-55.263%
2025-12-16	1.160000	1.180000	1.100000	1.140000	-1.724%	765,904	-55.263%
2025-12-15	1.120000	1.320000	1.110000	1.160000	+2.655%	1,443,294	-56.034%
2025-12-12	1.120000	1.150000	1.090000	1.130000	+0.893%	366,368	-54.867%
2025-12-11	1.150000	1.150000	1.090000	1.120000	-3.448%	429,489	-54.464%
2025-12-10	1.150000	1.190000	1.120000	1.160000	-0.855%	367,583	-56.034%
2025-12-09	1.110000	1.200000	1.090000	1.170000	+3.540%	597,689	-56.410%
2025-12-08	1.180000	1.230000	1.100000	1.130000	0.000%	894,466	-54.867%
2025-12-05	1.140000	1.210000	1.120000	1.130000	-2.586%	1,286,245	-54.867%
2025-12-04	1.150000	1.208300	1.110000	1.160000	-0.855%	1,460,619	-56.034%
2025-12-03	1.200000	1.330000	1.141300	1.170000	-1.681%	1,994,958	-56.410%
2025-12-02	1.150000	1.310000	1.030000	1.190000	+2.586%	4,139,466	-57.143%
2025-12-01	1.260000	1.470000	1.160000	1.160000	-21.088%	9,106,518	-56.034%
2025-11-28	1.425000	2.060000	1.340000	1.470000	+38.679%	166,264,382	-65.306%
2025-11-26	0.510000	1.340000	0.506900	1.060000	+117.391%	159,521,876	-51.887%
2025-11-25	0.399900	0.530000	0.349000	0.487600	+14.783%	8,370,395	+4.594%
2025-11-24	0.420100	0.502800	0.320000	0.424800	+45.330%	68,405,121	+20.056%
2025-11-21	0.358200	0.369000	0.281000	0.292300	-29.583%	3,310,667	+74.478%
2025-11-20	0.480000	0.495500	0.400000	0.415100	-12.776%	4,094,413	+22.862%
2025-11-19	0.668000	0.668000	0.421000	0.475900	-27.894%	1,072,926	+7.165%
2025-11-18	0.720000	0.726900	0.602000	0.660000	-9.601%	351,044	-22.727%
2025-11-17	0.749000	0.749000	0.710000	0.730100	+1.699%	33,030	-30.147%
2025-11-14	0.660000	0.740000	0.660000	0.717900	+2.119%	112,973	-28.959%
2025-11-13	0.703200	0.727000	0.692500	0.703000	+0.014%	22,932	-27.454%
2025-11-12	0.710100	0.718400	0.691100	0.702900	-1.000%	28,128	-27.443%
2025-11-11	0.702000	0.730600	0.693300	0.710000	-2.886%	26,817	-28.169%
2025-11-10	0.703800	0.750000	0.690500	0.731100	+5.957%	67,007	-30.242%
2025-11-07	0.696200	0.710000	0.650500	0.690000	-4.525%	110,697	-26.087%
2025-11-06	0.750000	0.763451	0.720000	0.722700	-1.593%	75,302	-29.431%
2025-11-05	0.745000	0.764700	0.720800	0.734400	-4.375%	45,427	-30.556%
2025-11-04	0.815000	0.815000	0.700000	0.768000	-5.871%	258,633	-33.594%
2025-11-03	0.811300	0.839200	0.800300	0.815900	+0.270%	101,368	-37.492%
2025-10-31	0.822900	0.838000	0.723000	0.813700	-2.900%	205,107	-37.323%
2025-10-30	0.722000	0.840000	0.712800	0.838000	+15.826%	340,119	-39.141%
2025-10-29	0.739000	0.739700	0.722000	0.723500	+0.208%	28,792	-29.509%
2025-10-28	0.691000	0.733900	0.691000	0.722000	+1.934%	58,213	-29.363%
2025-10-27	0.730000	0.730000	0.691800	0.708300	-1.392%	32,909	-27.997%
2025-10-24	0.716000	0.720000	0.700201	0.718300	-1.603%	15,777	-28.999%
2025-10-23	0.721000	0.746999	0.700000	0.729999	+1.502%	26,352	-30.137%
2025-10-22	0.776200	0.776200	0.690000	0.719200	-5.654%	101,823	-29.088%
2025-10-21	0.730000	0.784457	0.722000	0.762300	+1.994%	137,409	-33.097%
2025-10-20	0.744000	0.754600	0.729200	0.747400	+2.244%	38,207	-31.763%
2025-10-17	0.730000	0.740000	0.726000	0.731000	+0.082%	57,835	-30.233%
2025-10-16	0.736500	0.739900	0.706300	0.730400	+1.051%	52,307	-30.175%
2025-10-15	0.705000	0.734500	0.700000	0.722800	-1.780%	199,343	-29.441%
2025-10-14	0.733000	0.751200	0.700000	0.735900	-1.115%	163,609	-30.697%
2025-10-13	0.726900	0.749900	0.726900	0.744200	-0.694%	40,753	-31.470%
2025-10-10	0.777000	0.791000	0.730000	0.749400	-5.139%	94,842	-31.946%
2025-10-09	0.830000	0.830000	0.790000	0.790000	-3.706%	89,866	-35.443%
2025-10-08	0.806201	0.830000	0.800900	0.820400	+1.084%	83,221	-37.835%
2025-10-07	0.825050	0.840000	0.800800	0.811601	-1.325%	67,387	-37.161%
2025-10-06	0.800000	0.840000	0.796100	0.822500	+4.035%	153,585	-37.994%
2025-10-03	0.784000	0.810000	0.770000	0.790600	+0.209%	60,205	-35.492%
2025-10-02	0.760100	0.810000	0.750000	0.788951	+2.528%	78,823	-35.357%
2025-10-01	0.720101	0.778900	0.720101	0.769500	+5.152%	135,340	-33.723%
2025-09-30	0.711001	0.731900	0.700000	0.731800	+1.639%	68,788	-30.309%
2025-09-29	0.730000	0.733900	0.720000	0.720000	-1.017%	58,280	-29.167%
2025-09-26	0.710000	0.729900	0.705000	0.727400	+2.465%	70,809	-29.887%
2025-09-25	0.720000	0.735000	0.700000	0.709900	-4.016%	32,210	-28.159%
2025-09-24	0.738700	0.739900	0.720100	0.739600	+1.371%	22,026	-31.044%
2025-09-23	0.720000	0.739900	0.720000	0.729600	0.000%	89,521	-30.099%
2025-09-22	0.730000	0.730000	0.709000	0.729600	-0.477%	54,446	-30.099%
2025-09-19	0.705100	0.734600	0.694700	0.733100	+1.862%	109,790	-30.432%
2025-09-18	0.710000	0.725000	0.695000	0.719700	-0.069%	81,979	-29.137%
2025-09-17	0.746900	0.746900	0.700600	0.720200	-3.225%	107,673	-29.186%
2025-09-16	0.739700	0.768999	0.722300	0.744200	-3.225%	442,905	-31.470%
2025-09-15	0.762000	0.770000	0.742000	0.769000	-0.234%	50,084	-33.680%
2025-09-12	0.800000	0.800100	0.763500	0.770800	-2.307%	52,851	-33.835%
2025-09-11	0.790000	0.800000	0.758800	0.789000	+0.856%	107,058	-35.361%
2025-09-10	0.765000	0.798900	0.745100	0.782300	+3.002%	72,406	-34.808%
2025-09-09	0.766000	0.790000	0.744400	0.759500	-1.402%	133,359	-32.851%
2025-09-08	0.790000	0.807000	0.761000	0.770300	-2.518%	129,212	-33.792%
2025-09-05	0.760000	0.799700	0.740001	0.790200	-0.729%	129,303	-35.459%
2025-09-04	0.810000	0.830000	0.766600	0.796000	-6.775%	171,198	-35.930%
2025-09-03	0.878800	0.878800	0.800100	0.853850	-4.991%	230,683	-40.271%
2025-09-02	0.820000	0.910000	0.804100	0.898700	+11.198%	567,292	-43.251%
2025-08-29	0.828500	0.839000	0.750000	0.808200	-3.912%	301,067	-36.897%
2025-08-28	0.780000	0.858000	0.760000	0.841100	+11.759%	866,151	-39.365%
2025-08-27	0.710000	0.770000	0.710000	0.752600	+6.949%	484,430	-32.235%
2025-08-26	0.695000	0.720000	0.694100	0.703700	-1.910%	27,886	-27.526%
2025-08-25	0.725300	0.725300	0.690100	0.717400	+0.042%	65,810	-28.910%
2025-08-22	0.698000	0.725000	0.690000	0.717100	+0.702%	59,709	-28.880%
2025-08-21	0.716000	0.722700	0.690200	0.712100	+0.978%	35,371	-28.381%
2025-08-20	0.714100	0.729900	0.690000	0.705200	-0.955%	39,465	-27.680%
2025-08-19	0.729000	0.729000	0.700000	0.712000	+0.127%	80,728	-28.371%
2025-08-18	0.720000	0.732100	0.689300	0.711100	+1.195%	86,292	-28.280%
2025-08-15	0.710000	0.710000	0.671900	0.702700	0.000%	37,118	-27.423%
2025-08-14	0.697900	0.716402	0.689800	0.702700	-2.131%	73,670	-27.423%
2025-08-13	0.681000	0.719500	0.681000	0.718000	+2.571%	106,315	-28.969%
2025-08-12	0.670000	0.710000	0.660000	0.700000	+3.169%	62,619	-27.143%
2025-08-11	0.705000	0.715000	0.675100	0.678500	-0.513%	54,413	-24.834%
2025-08-08	0.670000	0.719999	0.650000	0.682000	-2.571%	92,684	-25.220%
2025-08-07	0.700000	0.705000	0.675000	0.700000	+2.190%	45,330	-27.143%
2025-08-06	0.690000	0.699000	0.670700	0.685000	-0.768%	62,884	-25.547%
2025-08-05	0.696000	0.696600	0.681000	0.690300	-2.775%	20,267	-26.119%
2025-08-04	0.730000	0.730000	0.690500	0.710000	+1.690%	43,803	-28.169%
2025-08-01	0.730100	0.730100	0.678900	0.698200	-3.710%	80,656	-26.955%
2025-07-31	0.740000	0.750000	0.705000	0.725100	-0.861%	330,087	-29.665%
2025-07-30	0.730000	0.785000	0.690000	0.731400	+0.260%	169,986	-30.271%
2025-07-29	0.760000	0.760000	0.710000	0.729500	-2.107%	122,798	-30.089%
2025-07-28	0.740000	0.750000	0.704000	0.745200	+2.645%	137,323	-31.562%
2025-07-25	0.742600	0.742600	0.710000	0.726000	-1.399%	112,105	-29.752%
2025-07-24	0.736000	0.746900	0.722100	0.736300	+2.235%	104,045	-30.735%
2025-07-23	0.710000	0.730000	0.680200	0.720200	+0.028%	38,185	-29.186%
2025-07-22	0.706233	0.729200	0.681000	0.720000	+2.099%	87,753	-29.167%
2025-07-21	0.726000	0.726000	0.700000	0.705200	-1.919%	44,539	-27.680%
2025-07-18	0.690000	0.720000	0.675000	0.719000	+4.052%	83,321	-29.068%
2025-07-17	0.710000	0.735000	0.691000	0.691000	-1.384%	203,975	-26.194%
2025-07-16	0.660000	0.708000	0.650000	0.700700	+2.292%	353,751	-27.216%
2025-07-15	0.689300	0.704100	0.680800	0.685000	-0.725%	94,023	-25.547%
2025-07-14	0.689300	0.690000	0.668000	0.690000	+0.102%	163,676	-26.087%
2025-07-11	0.690000	0.690000	0.681000	0.689300	-0.217%	53,444	-26.012%
2025-07-10	0.690000	0.700000	0.690000	0.690800	-1.159%	71,477	-26.173%
2025-07-09	0.720000	0.720000	0.673100	0.698900	-3.065%	161,330	-27.028%
2025-07-08	0.740000	0.740000	0.700000	0.721000	+0.614%	89,363	-29.265%
2025-07-07	0.730000	0.748800	0.716600	0.716600	-2.131%	41,996	-28.831%
2025-07-03	0.725400	0.765000	0.725000	0.732200	-2.086%	67,101	-30.347%
2025-07-02	0.702000	0.748000	0.702000	0.747800	+1.797%	78,415	-31.800%
2025-07-01	0.729700	0.740000	0.713100	0.734600	+1.844%	94,361	-30.574%
2025-06-30	0.703100	0.750000	0.703100	0.721300	-4.967%	186,458	-29.294%
2025-06-27	0.719500	0.760000	0.719500	0.759000	+3.406%	132,989	-32.806%
2025-06-26	0.710000	0.750000	0.710000	0.734000	+1.451%	95,204	-30.518%
2025-06-25	0.724700	0.749900	0.709000	0.723500	-1.026%	67,801	-29.509%
2025-06-24	0.710000	0.743800	0.710000	0.731000	+1.627%	140,719	-30.233%
2025-06-23	0.710000	0.730549	0.710000	0.719300	-3.837%	124,493	-29.098%
2025-06-20	0.775000	0.800000	0.748000	0.748000	-3.434%	309,000	-31.818%
2025-06-18	0.780000	0.780000	0.760000	0.774600	-3.054%	177,555	-34.160%
2025-06-17	0.820000	0.825000	0.785000	0.799000	+3.123%	172,569	-36.170%
2025-06-16	0.770000	0.795000	0.710100	0.774800	-1.425%	345,643	-34.177%
2025-06-13	0.795100	0.839999	0.770600	0.786000	-5.210%	291,696	-35.115%
2025-06-12	0.830000	0.870001	0.820000	0.829200	-2.332%	158,340	-38.495%
2025-06-11	0.880000	0.892500	0.844100	0.849000	-3.654%	228,012	-39.929%
2025-06-10	0.915300	0.915300	0.875000	0.881200	-2.089%	170,030	-42.124%
2025-06-09	0.901300	0.910000	0.870000	0.900000	+1.603%	151,415	-43.333%
2025-06-06	0.862000	0.899900	0.862000	0.885800	+0.659%	160,371	-42.425%
2025-06-05	0.947400	0.947400	0.870000	0.880000	-3.509%	182,576	-42.045%
2025-06-04	0.898200	0.930000	0.871000	0.912000	-0.870%	161,136	-44.079%
2025-06-03	0.900100	0.929900	0.870000	0.920000	-1.075%	350,022	-44.565%
2025-06-02	0.980000	0.980000	0.930000	0.930000	-4.124%	418,851	-45.161%
2025-05-30	0.900000	1.000000	0.900000	0.970000	+3.191%	602,355	-47.423%
2025-05-29	0.928800	0.945800	0.880400	0.940000	+4.958%	203,222	-45.745%
2025-05-28	0.890000	0.910000	0.788000	0.895600	-1.582%	592,393	-43.055%
2025-05-27	0.900000	0.939900	0.896000	0.910000	-0.579%	444,866	-43.956%
2025-05-23	0.910000	0.939100	0.910000	0.915300	-2.731%	245,738	-44.281%
2025-05-22	0.920000	0.950000	0.890000	0.941000	+1.052%	366,293	-45.802%
2025-05-21	0.920000	0.960099	0.904001	0.931200	-4.727%	583,201	-45.232%
2025-05-20	0.927800	1.030000	0.880000	0.977400	+3.769%	14,608,691	-47.821%
2025-05-19	0.914800	0.963200	0.902000	0.941900	-1.475%	509,901	-45.854%
2025-05-16	0.850000	1.130000	0.850000	0.956000	+11.085%	7,636,329	-46.653%
2025-05-15	0.876700	1.059400	0.833500	0.860600	-9.904%	1,210,927	-40.739%
2025-05-14	0.903200	1.045000	0.880000	0.955200	+11.070%	14,739,042	-46.608%
2025-05-13	0.860000	0.950100	0.835000	0.860000	-1.149%	736,831	-40.698%
2025-05-12	0.885000	0.900000	0.822300	0.870000	+4.693%	1,041,799	-41.379%
2025-05-09	0.950000	0.969500	0.797000	0.831000	-13.438%	2,062,518	-38.628%
2025-05-08	1.091000	1.120000	0.940000	0.960000	-15.044%	2,262,962	-46.875%
2025-05-07	1.410000	1.420000	0.910000	1.130000	-25.658%	4,286,248	-54.867%
2025-05-06	2.210000	3.790000	1.450000	1.520000	+7.042%	225,928,787	-66.447%
2025-05-05	1.380000	1.455000	1.350000	1.420000	+1.429%	148,918	-64.085%
2025-05-02	1.460000	1.550000	1.350000	1.400000	-7.895%	183,599	-63.571%
2025-05-01	1.600000	1.629500	1.410000	1.520000	-8.434%	306,611	-66.447%
2025-04-30	1.660000	1.700000	1.600000	1.660000	+1.220%	44,655	-69.277%
2025-04-29	1.710000	1.749200	1.640000	1.640000	-2.959%	67,076	-68.902%
2025-04-28	1.710000	1.800000	1.550100	1.690000	-2.312%	184,569	-69.822%
2025-04-25	1.760000	1.760000	1.600000	1.730000	+0.581%	171,279	-70.520%
2025-04-24	1.640000	1.805000	1.639900	1.720000	+5.521%	284,761	-70.349%
2025-04-23	1.575000	1.630000	1.520000	1.630000	+5.844%	207,348	-68.712%
2025-04-22	1.480000	1.590000	1.400000	1.540000	+7.692%	240,104	-66.883%
2025-04-21	1.410000	1.470000	1.300000	1.430000	+3.623%	183,169	-64.336%
2025-04-17	1.440000	1.473900	1.330000	1.380000	+0.730%	114,869	-63.043%
2025-04-16	1.250000	1.530000	1.240200	1.370000	+3.788%	292,133	-62.774%
2025-04-15	1.150000	1.400000	1.150000	1.320000	+11.864%	334,768	-61.364%
2025-04-14	1.310000	1.480000	1.130000	1.180000	-16.901%	687,016	-56.780%
2025-04-11	1.560000	1.700000	1.400000	1.420000	-11.250%	1,686,244	-64.085%
2025-04-10	1.860000	2.340000	1.420000	1.600000	+46.789%	101,512,353	-68.125%
2025-04-09	1.160000	1.160000	1.040000	1.090000	-8.403%	92,085	-53.211%
2025-04-08	1.210000	1.229900	1.160000	1.190000	-1.653%	35,900	-57.143%
2025-04-07	1.210000	1.248900	1.150000	1.210000	-4.724%	31,956	-57.851%
2025-04-04	1.240000	1.270000	1.200000	1.270000	0.000%	32,834	-59.843%
2025-04-03	1.180000	1.290000	1.140000	1.270000	+6.723%	95,760	-59.843%
2025-04-02	1.260000	1.260000	1.180000	1.190000	-4.032%	25,154	-57.143%
2025-04-01	1.281900	1.333000	1.225000	1.240000	-4.615%	25,722	-58.871%
2025-03-31	1.340000	1.340000	1.130000	1.300000	-2.985%	189,940	-60.769%
2025-03-28	1.300000	1.390000	1.250000	1.340000	+1.515%	50,539	-61.940%
2025-03-27	1.350000	1.350000	1.320000	1.320000	-4.348%	34,452	-61.364%
2025-03-26	1.350000	1.390000	1.260000	1.380000	+10.400%	78,687	-63.043%
2025-03-25	1.270000	1.319900	1.221000	1.250000	0.000%	66,282	-59.200%
2025-03-24	1.240000	1.330000	1.166300	1.250000	+0.806%	61,226	-59.200%
2025-03-21	1.160000	1.240000	1.120600	1.240000	+5.085%	58,658	-58.871%
2025-03-20	1.190000	1.190000	1.130000	1.180000	+2.609%	26,575	-56.780%
2025-03-19	1.090000	1.184900	1.060000	1.150000	+5.505%	35,004	-55.652%
2025-03-18	1.130000	1.130000	1.070000	1.090000	-3.540%	24,961	-53.211%
2025-03-17	1.040000	1.150000	1.040000	1.130000	+1.802%	533,991	-54.867%
2025-03-14	1.030000	1.110900	1.030000	1.110000	+6.731%	23,432	-54.054%
2025-03-13	1.030000	1.060000	1.020000	1.040000	+0.971%	29,327	-50.962%
2025-03-12	1.050000	1.089500	0.950000	1.030000	-3.738%	42,551	-50.485%
2025-03-11	1.130000	1.130000	1.040000	1.070000	-3.604%	60,522	-52.336%
2025-03-10	1.190000	1.190000	1.079000	1.110000	-6.723%	18,363	-54.054%
2025-03-07	1.200000	1.210000	1.101100	1.190000	-1.653%	45,465	-57.143%
2025-03-06	1.230000	1.230000	1.170000	1.210000	-3.968%	16,075	-57.851%
2025-03-05	1.040000	1.310000	1.040000	1.260000	+16.667%	214,313	-59.524%
2025-03-04	1.100000	1.109900	0.922600	1.080000	-1.818%	56,874	-52.778%
2025-03-03	1.150000	1.192100	1.100000	1.100000	-5.172%	40,547	-53.636%
2025-02-28	1.220000	1.220000	1.140000	1.160000	-4.918%	51,867	-56.034%
2025-02-27	1.260000	1.269400	1.200000	1.220000	-5.426%	36,230	-58.197%
2025-02-26	1.150000	1.298700	1.130000	1.290000	+12.174%	88,033	-60.465%
2025-02-25	1.230000	1.259900	1.120000	1.150000	-8.730%	269,880	-55.652%
2025-02-24	1.330000	1.330000	1.220000	1.260000	-3.077%	174,700	-59.524%
2025-02-21	1.330000	1.374900	1.300000	1.300000	-3.704%	47,519	-60.769%
2025-02-20	1.250000	1.380000	1.250000	1.350000	+5.469%	100,497	-62.222%
2025-02-19	1.330000	1.368300	1.250000	1.280000	-6.569%	159,452	-60.156%
2025-02-18	1.470000	1.480000	1.340000	1.370000	-5.517%	107,481	-62.774%

.dark-mode .r0QPh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0QPh1{ color: #333333; background-color: white; border: 2px solid #333333; }KTTAPasithea Therapeutics Corp. Common Stockstock NASDAQ

KTTA
Pasithea Therapeutics Corp. Common Stock
stock NASDAQ