Pasithea Therapeutics Cor... (KTTA)
1.13
-0.03 (-2.59%)
At close: Mar 03, 2025, 3:59 PM
1.07
-4.89%
After-hours: Mar 03, 2025, 06:59 PM EST
KTTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | -0.06 | -4.92% | 50,475 |
| Feb 27, 2025 | 1.26 | 1.27 | 1.20 | 1.22 | -0.07 | -5.43% | 36,230 |
| Feb 26, 2025 | 1.15 | 1.30 | 1.13 | 1.29 | 0.14 | 12.17% | 88,033 |
| Feb 25, 2025 | 1.23 | 1.26 | 1.12 | 1.15 | -0.11 | -8.73% | 269,900 |
| Feb 24, 2025 | 1.33 | 1.33 | 1.22 | 1.26 | -0.04 | -3.08% | 174,700 |
| Feb 21, 2025 | 1.33 | 1.37 | 1.30 | 1.30 | -0.05 | -3.70% | 47,519 |
| Feb 20, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 0.07 | 5.47% | 100,497 |
| Feb 19, 2025 | 1.33 | 1.37 | 1.25 | 1.28 | -0.09 | -6.57% | 159,500 |
| Feb 18, 2025 | 1.47 | 1.48 | 1.34 | 1.37 | -0.08 | -5.52% | 107,500 |
| Feb 14, 2025 | 1.48 | 1.54 | 1.44 | 1.45 | -0.01 | -0.68% | 170,214 |
| Feb 13, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 0.03 | 2.10% | 83,401 |
| Feb 12, 2025 | 1.41 | 1.46 | 1.32 | 1.43 | 0.02 | 1.42% | 159,669 |
| Feb 11, 2025 | 1.61 | 1.62 | 1.35 | 1.41 | -0.23 | -14.02% | 323,144 |
| Feb 10, 2025 | 1.74 | 1.88 | 1.58 | 1.64 | -0.27 | -14.14% | 358,710 |
| Feb 7, 2025 | 2.12 | 2.12 | 1.83 | 1.91 | -0.23 | -10.75% | 500,509 |
| Feb 6, 2025 | 2.02 | 2.22 | 1.93 | 2.14 | -0.60 | -21.90% | 1,236,945 |
| Feb 5, 2025 | 3.63 | 3.85 | 2.67 | 2.74 | 0.66 | 31.73% | 61,494,899 |
| Feb 4, 2025 | 2.12 | 2.18 | 2.03 | 2.08 | -0.04 | -1.89% | 10,800 |
| Feb 3, 2025 | 2.18 | 2.38 | 2.04 | 2.12 | -0.12 | -5.36% | 95,167 |
| Jan 31, 2025 | 2.26 | 2.30 | 2.19 | 2.24 | -0.01 | -0.44% | 15,587 |
| Jan 30, 2025 | 2.44 | 2.44 | 2.25 | 2.25 | -0.23 | -9.27% | 79,785 |
| Jan 29, 2025 | 2.50 | 2.52 | 2.37 | 2.48 | -0.04 | -1.59% | 14,400 |
| Jan 28, 2025 | 2.54 | 2.54 | 2.40 | 2.52 | 0.00 | 0.00% | 20,724 |
| Jan 27, 2025 | 2.44 | 2.54 | 2.44 | 2.52 | 0.08 | 3.28% | 34,800 |
| Jan 24, 2025 | 2.62 | 2.62 | 2.40 | 2.44 | -0.05 | -2.01% | 37,600 |
| Jan 23, 2025 | 2.44 | 2.52 | 2.40 | 2.49 | 0.07 | 2.89% | 30,125 |
| Jan 22, 2025 | 2.53 | 2.54 | 2.40 | 2.42 | -0.11 | -4.35% | 23,413 |
| Jan 21, 2025 | 2.49 | 2.54 | 2.48 | 2.53 | 0.05 | 2.02% | 6,807 |
| Jan 17, 2025 | 2.45 | 2.55 | 2.38 | 2.48 | 0.03 | 1.22% | 13,132 |
| Jan 16, 2025 | 2.48 | 2.48 | 2.39 | 2.45 | -0.01 | -0.41% | 10,342 |
| Jan 15, 2025 | 2.52 | 2.61 | 2.42 | 2.46 | -0.07 | -2.77% | 31,200 |
| Jan 14, 2025 | 2.43 | 2.56 | 2.20 | 2.53 | -0.09 | -3.44% | 137,852 |
| Jan 13, 2025 | 2.57 | 2.74 | 2.54 | 2.62 | 0.06 | 2.34% | 50,600 |
| Jan 10, 2025 | 2.76 | 2.77 | 2.52 | 2.56 | -0.24 | -8.57% | 18,830 |
| Jan 8, 2025 | 2.99 | 2.99 | 2.75 | 2.80 | -0.19 | -6.35% | 34,900 |
| Jan 7, 2025 | 3.13 | 3.18 | 2.95 | 2.99 | -0.10 | -3.24% | 30,400 |
| Jan 6, 2025 | 3.17 | 3.19 | 3.06 | 3.09 | -0.03 | -0.96% | 8,400 |
| Jan 3, 2025 | 2.92 | 3.21 | 2.81 | 3.12 | 0.19 | 6.48% | 62,500 |
| Jan 2, 2025 | 3.15 | 3.20 | 2.91 | 2.93 | -0.22 | -6.98% | 25,741 |
| Dec 31, 2024 | 3.19 | 3.35 | 2.99 | 3.15 | 0.20 | 6.78% | 79,127 |
| Dec 30, 2024 | 2.73 | 3.27 | 2.55 | 2.95 | 0.22 | 8.06% | 176,400 |
| Dec 27, 2024 | 2.65 | 2.86 | 2.63 | 2.73 | -0.06 | -2.15% | 26,163 |
| Dec 26, 2024 | 2.64 | 2.98 | 2.50 | 2.79 | 0.21 | 8.14% | 86,105 |
| Dec 24, 2024 | 2.66 | 2.66 | 2.50 | 2.58 | -0.08 | -3.01% | 10,200 |
| Dec 23, 2024 | 2.64 | 2.78 | 2.53 | 2.66 | 0.03 | 1.14% | 8,585 |
| Dec 20, 2024 | 2.67 | 2.81 | 2.58 | 2.63 | -0.04 | -1.50% | 24,000 |
| Dec 19, 2024 | 2.48 | 2.68 | 2.37 | 2.67 | 0.13 | 5.12% | 33,521 |
| Dec 18, 2024 | 2.66 | 2.66 | 2.52 | 2.54 | -0.12 | -4.51% | 9,660 |
| Dec 17, 2024 | 2.66 | 2.70 | 2.57 | 2.66 | 0.06 | 2.31% | 26,100 |
| Dec 16, 2024 | 2.67 | 2.75 | 2.60 | 2.60 | -0.05 | -1.89% | 12,900 |