Pasithea Therapeutics Corp. (KTTA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | 4.9700 | 2,600 |
| 21 Jun 2024 | 4.8800 | 4.8800 | 4.7400 | 4.7400 | 4.7400 | 1,600 |
| 20 Jun 2024 | 5.1050 | 5.1400 | 4.8000 | 4.9020 | 4.9020 | 5,700 |
| 18 Jun 2024 | 5.2200 | 5.4900 | 5.1400 | 5.1400 | 5.1400 | 2,200 |
| 17 Jun 2024 | 5.3100 | 5.3800 | 5.1000 | 5.1100 | 5.1100 | 7,600 |
| 14 Jun 2024 | 5.4000 | 5.4000 | 5.2600 | 5.2600 | 5.2600 | 3,600 |
| 13 Jun 2024 | 5.6000 | 5.6990 | 5.4500 | 5.6990 | 5.6990 | 9,700 |
| 12 Jun 2024 | 5.8400 | 5.9500 | 5.4000 | 5.7770 | 5.7770 | 30,700 |
| 11 Jun 2024 | 5.7900 | 6.5000 | 5.5700 | 5.5700 | 5.5700 | 45,500 |
| 10 Jun 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 900 |
| 07 Jun 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 700 |
| 06 Jun 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 400 |
| 05 Jun 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 900 |
| 04 Jun 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 500 |
| 03 Jun 2024 | 5.6000 | 5.7100 | 5.6000 | 5.7100 | 5.7100 | 7,000 |
| 31 May 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 700 |
| 30 May 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 300 |
| 29 May 2024 | 6.1200 | 6.1200 | 5.7500 | 5.8500 | 5.8500 | 3,100 |
| 28 May 2024 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | 6.3000 | 2,300 |
| 24 May 2024 | 6.5800 | 6.7800 | 6.4000 | 6.4000 | 6.4000 | 2,500 |
| 23 May 2024 | 6.6000 | 6.7800 | 6.5500 | 6.5500 | 6.5500 | 1,500 |
| 22 May 2024 | 6.5980 | 6.5980 | 6.5980 | 6.5980 | 6.5980 | 300 |
| 21 May 2024 | 6.6000 | 6.6040 | 6.6000 | 6.6040 | 6.6040 | 700 |
| 20 May 2024 | 6.6600 | 6.6600 | 6.6500 | 6.6500 | 6.6500 | 600 |
| 17 May 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 400 |
| 16 May 2024 | 6.5800 | 6.6150 | 6.5000 | 6.5000 | 6.5000 | 2,600 |
| 15 May 2024 | 6.8100 | 6.8910 | 6.6500 | 6.6500 | 6.6500 | 1,400 |
| 14 May 2024 | 6.6620 | 6.8370 | 6.6500 | 6.6500 | 6.6500 | 2,700 |
| 13 May 2024 | 6.6800 | 7.0600 | 6.6800 | 6.9500 | 6.9500 | 1,700 |
| 10 May 2024 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 300 |
| 09 May 2024 | 7.6900 | 7.6900 | 7.6800 | 7.6800 | 7.6800 | 300 |
| 08 May 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 800 |
| 07 May 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 400 |
| 06 May 2024 | 7.0500 | 7.4500 | 7.0500 | 7.1300 | 7.1300 | 3,200 |
| 03 May 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | - |
| 02 May 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 400 |
| 01 May 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | - |
| 30 Apr 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 300 |
| 29 Apr 2024 | 6.9200 | 7.0330 | 6.9000 | 6.9200 | 6.9200 | 1,500 |
| 26 Apr 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
| 25 Apr 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 300 |
| 24 Apr 2024 | 6.9000 | 6.9500 | 6.8000 | 6.9500 | 6.9500 | 900 |
| 23 Apr 2024 | 7.1000 | 7.1000 | 7.0900 | 7.0900 | 7.0900 | 700 |
| 22 Apr 2024 | 7.1000 | 7.1000 | 6.7600 | 6.7600 | 6.7600 | 2,300 |
| 19 Apr 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 500 |
| 18 Apr 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 700 |
| 17 Apr 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 300 |
| 16 Apr 2024 | 7.2930 | 7.2930 | 7.2500 | 7.2500 | 7.2500 | 700 |
| 15 Apr 2024 | 7.3500 | 7.3500 | 7.1500 | 7.1500 | 7.1500 | 1,600 |
| 12 Apr 2024 | 7.7750 | 7.7750 | 7.4600 | 7.4600 | 7.4600 | 1,800 |
| 11 Apr 2024 | 8.0400 | 8.1100 | 7.6500 | 7.6500 | 7.6500 | 3,600 |
| 10 Apr 2024 | 8.0000 | 8.2500 | 8.0000 | 8.2000 | 8.2000 | 900 |
| 09 Apr 2024 | 8.0000 | 8.2460 | 8.0000 | 8.2460 | 8.2460 | 1,600 |
| 08 Apr 2024 | 8.8000 | 9.2500 | 8.4500 | 8.4500 | 8.4500 | 3,100 |
| 05 Apr 2024 | 7.8500 | 8.5000 | 7.8500 | 8.5000 | 8.5000 | 2,800 |
| 04 Apr 2024 | 7.8000 | 8.7500 | 7.4000 | 8.7500 | 8.7500 | 14,300 |
| 03 Apr 2024 | 7.1500 | 8.1000 | 7.1500 | 7.9900 | 7.9900 | 8,800 |
| 02 Apr 2024 | 7.2500 | 7.3500 | 7.2250 | 7.2290 | 7.2290 | 7,700 |
| 01 Apr 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 28 Mar 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 1,700 |
| 27 Mar 2024 | 7.1000 | 7.1500 | 7.0000 | 7.1500 | 7.1500 | 1,500 |
| 26 Mar 2024 | 7.2900 | 7.3000 | 7.2900 | 7.3000 | 7.3000 | 600 |
| 25 Mar 2024 | 7.2590 | 7.2590 | 7.1310 | 7.1310 | 7.1310 | 800 |
| 22 Mar 2024 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | 900 |
| 21 Mar 2024 | 6.9000 | 7.1720 | 6.8680 | 7.1720 | 7.1720 | 1,200 |
| 20 Mar 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 600 |
| 19 Mar 2024 | 6.9000 | 7.0000 | 6.8200 | 6.8200 | 6.8200 | 800 |
| 18 Mar 2024 | 7.2140 | 7.2140 | 7.0000 | 7.1150 | 7.1150 | 1,100 |
| 15 Mar 2024 | 7.0000 | 7.0000 | 6.9730 | 6.9730 | 6.9730 | 900 |
| 14 Mar 2024 | 7.2300 | 7.2300 | 7.2000 | 7.2000 | 7.2000 | 1,200 |
| 13 Mar 2024 | 6.8200 | 7.2750 | 6.8000 | 7.2750 | 7.2750 | 2,500 |
| 12 Mar 2024 | 7.0300 | 7.4500 | 7.0000 | 7.2250 | 7.2250 | 1,000 |
| 11 Mar 2024 | 7.3700 | 7.5000 | 7.3700 | 7.5000 | 7.5000 | 900 |
| 08 Mar 2024 | 7.3000 | 7.3000 | 7.1000 | 7.2890 | 7.2890 | 2,500 |
| 07 Mar 2024 | 7.2930 | 7.3750 | 7.2000 | 7.2000 | 7.2000 | 1,600 |
| 06 Mar 2024 | 7.2000 | 7.3000 | 7.1000 | 7.2440 | 7.2440 | 4,500 |
| 05 Mar 2024 | 7.2000 | 7.4150 | 7.1000 | 7.1400 | 7.1400 | 4,700 |
| 04 Mar 2024 | 7.6610 | 7.9400 | 7.6610 | 7.6700 | 7.6700 | 2,700 |
| 01 Mar 2024 | 7.8690 | 8.1300 | 7.3000 | 8.1300 | 8.1300 | 2,000 |
| 29 Feb 2024 | 7.5000 | 8.0200 | 7.5000 | 8.0000 | 8.0000 | 4,500 |
| 28 Feb 2024 | 7.2500 | 7.8000 | 7.2500 | 7.6000 | 7.6000 | 9,600 |
| 27 Feb 2024 | 7.3310 | 7.5000 | 7.3000 | 7.3000 | 7.3000 | 3,800 |
| 26 Feb 2024 | 7.3500 | 7.4930 | 7.2000 | 7.4000 | 7.4000 | 2,100 |
| 23 Feb 2024 | 7.2350 | 7.8000 | 7.2350 | 7.4200 | 7.4200 | 8,400 |
| 22 Feb 2024 | 7.3000 | 7.7000 | 7.2000 | 7.2000 | 7.2000 | 8,800 |
| 21 Feb 2024 | 7.7000 | 7.7000 | 7.0000 | 7.5000 | 7.5000 | 6,700 |
| 20 Feb 2024 | 7.1900 | 7.7800 | 7.1900 | 7.7800 | 7.7800 | 2,100 |
| 16 Feb 2024 | 7.2100 | 7.5000 | 6.8000 | 7.2200 | 7.2200 | 10,700 |
| 15 Feb 2024 | 6.1800 | 7.9040 | 6.1800 | 7.2370 | 7.2370 | 13,700 |
| 14 Feb 2024 | 6.2000 | 6.7880 | 6.0500 | 6.4850 | 6.4850 | 7,700 |
| 13 Feb 2024 | 6.1800 | 6.4500 | 6.1800 | 6.4500 | 6.4500 | 3,300 |
| 12 Feb 2024 | 5.9900 | 6.3900 | 5.8000 | 5.9200 | 5.9200 | 2,200 |
| 09 Feb 2024 | 6.0000 | 6.1000 | 5.9000 | 6.0500 | 6.0500 | 1,900 |
| 08 Feb 2024 | 6.0280 | 6.0300 | 5.8000 | 5.8200 | 5.8200 | 4,500 |
| 07 Feb 2024 | 6.2500 | 6.3000 | 5.7050 | 6.0300 | 6.0300 | 18,600 |
| 06 Feb 2024 | 6.3550 | 6.3800 | 5.7150 | 5.9510 | 5.9510 | 11,900 |
| 05 Feb 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 2,000 |
| 02 Feb 2024 | 6.6000 | 6.7250 | 6.3890 | 6.5000 | 6.5000 | 6,300 |
| 01 Feb 2024 | 6.5000 | 6.9300 | 6.5000 | 6.6000 | 6.6000 | 2,600 |
| 31 Jan 2024 | 7.0000 | 7.1110 | 6.5500 | 6.5500 | 6.5500 | 11,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.