Pasithea Therapeutics Cor... (KTTA)
NASDAQ: KTTA
· Real-Time Price · USD
0.69
-0.01 (-1.81%)
At close: Aug 15, 2025, 11:50 AM
KTTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 73,397 |
| Aug 13, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 106,315 |
| Aug 12, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 2.94% | 62,619 |
| Aug 11, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | 0.00% | 54,413 |
| Aug 8, 2025 | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | -2.86% | 92,684 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 45,330 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.69 | -1.45% | 62,884 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 20,300 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | 1.43% | 43,803 |
| Aug 1, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 80,700 |
| Jul 31, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | 0.00% | 330,100 |
| Jul 30, 2025 | 0.73 | 0.78 | 0.69 | 0.73 | 0.73 | 0.00% | 170,000 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.67% | 122,800 |
| Jul 28, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 2.74% | 137,323 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -1.35% | 112,105 |
| Jul 24, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 2.78% | 104,045 |
| Jul 23, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 0.00% | 38,185 |
| Jul 22, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 1.41% | 87,753 |
| Jul 21, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 44,539 |
| Jul 18, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 4.35% | 83,321 |