Pasithea Therapeutics Corp. (KTTA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 300 |
| Apr 24, 2024 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 900 |
| Apr 23, 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 700 |
| Apr 22, 2024 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | 2,300 |
| Apr 19, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
| Apr 18, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 700 |
| Apr 17, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| Apr 16, 2024 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | 700 |
| Apr 15, 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 1,600 |
| Apr 12, 2024 | 7.78 | 7.78 | 7.46 | 7.46 | 7.46 | 1,800 |
| Apr 11, 2024 | 8.04 | 8.11 | 7.65 | 7.65 | 7.65 | 3,600 |
| Apr 10, 2024 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | 900 |
| Apr 09, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1,600 |
| Apr 08, 2024 | 8.80 | 9.25 | 8.45 | 8.45 | 8.45 | 3,100 |
| Apr 05, 2024 | 7.85 | 8.50 | 7.85 | 8.50 | 8.50 | 2,800 |
| Apr 04, 2024 | 7.80 | 8.75 | 7.40 | 8.75 | 8.75 | 14,300 |
| Apr 03, 2024 | 7.15 | 8.10 | 7.15 | 7.99 | 7.99 | 8,800 |
| Apr 02, 2024 | 7.25 | 7.35 | 7.22 | 7.23 | 7.23 | 7,700 |
| Apr 01, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 28, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,700 |
| Mar 27, 2024 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 1,500 |
| Mar 26, 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 600 |
| Mar 25, 2024 | 7.26 | 7.26 | 7.13 | 7.13 | 7.13 | 800 |
| Mar 22, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 900 |
| Mar 21, 2024 | 6.90 | 7.17 | 6.87 | 7.17 | 7.17 | 1,200 |
| Mar 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 600 |
| Mar 19, 2024 | 6.90 | 7.00 | 6.82 | 6.82 | 6.82 | 800 |
| Mar 18, 2024 | 7.21 | 7.21 | 7.00 | 7.11 | 7.11 | 1,100 |
| Mar 15, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 900 |
| Mar 14, 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 1,200 |
| Mar 13, 2024 | 6.82 | 7.28 | 6.80 | 7.28 | 7.28 | 2,500 |
| Mar 12, 2024 | 7.03 | 7.45 | 7.00 | 7.22 | 7.22 | 1,000 |
| Mar 11, 2024 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 900 |
| Mar 08, 2024 | 7.30 | 7.30 | 7.10 | 7.29 | 7.29 | 2,500 |
| Mar 07, 2024 | 7.29 | 7.38 | 7.20 | 7.20 | 7.20 | 1,600 |
| Mar 06, 2024 | 7.20 | 7.30 | 7.10 | 7.24 | 7.24 | 4,500 |
| Mar 05, 2024 | 7.20 | 7.41 | 7.10 | 7.14 | 7.14 | 4,700 |
| Mar 04, 2024 | 7.66 | 7.94 | 7.66 | 7.67 | 7.67 | 2,700 |
| Mar 01, 2024 | 7.87 | 8.13 | 7.30 | 8.13 | 8.13 | 2,000 |
| Feb 29, 2024 | 7.50 | 8.02 | 7.50 | 8.00 | 8.00 | 4,500 |
| Feb 28, 2024 | 7.25 | 7.80 | 7.25 | 7.60 | 7.60 | 9,600 |
| Feb 27, 2024 | 7.33 | 7.50 | 7.30 | 7.30 | 7.30 | 3,800 |
| Feb 26, 2024 | 7.35 | 7.49 | 7.20 | 7.40 | 7.40 | 2,100 |
| Feb 23, 2024 | 7.24 | 7.80 | 7.24 | 7.42 | 7.42 | 8,400 |
| Feb 22, 2024 | 7.30 | 7.70 | 7.20 | 7.20 | 7.20 | 8,800 |
| Feb 21, 2024 | 7.70 | 7.70 | 7.00 | 7.50 | 7.50 | 6,700 |
| Feb 20, 2024 | 7.19 | 7.78 | 7.19 | 7.78 | 7.78 | 2,100 |
| Feb 16, 2024 | 7.21 | 7.50 | 6.80 | 7.22 | 7.22 | 10,700 |
| Feb 15, 2024 | 6.18 | 7.90 | 6.18 | 7.24 | 7.24 | 13,700 |
| Feb 14, 2024 | 6.20 | 6.79 | 6.05 | 6.49 | 6.49 | 7,700 |
| Feb 13, 2024 | 6.18 | 6.45 | 6.18 | 6.45 | 6.45 | 3,300 |
| Feb 12, 2024 | 5.99 | 6.39 | 5.80 | 5.92 | 5.92 | 2,200 |
| Feb 09, 2024 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1,900 |
| Feb 08, 2024 | 6.03 | 6.03 | 5.80 | 5.82 | 5.82 | 4,500 |
| Feb 07, 2024 | 6.25 | 6.30 | 5.70 | 6.03 | 6.03 | 18,600 |
| Feb 06, 2024 | 6.36 | 6.38 | 5.72 | 5.95 | 5.95 | 11,900 |
| Feb 05, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 2,000 |
| Feb 02, 2024 | 6.60 | 6.72 | 6.39 | 6.50 | 6.50 | 6,300 |
| Feb 01, 2024 | 6.50 | 6.93 | 6.50 | 6.60 | 6.60 | 2,600 |
| Jan 31, 2024 | 7.00 | 7.11 | 6.55 | 6.55 | 6.55 | 11,700 |
| Jan 30, 2024 | 6.91 | 7.29 | 6.90 | 7.29 | 7.29 | 8,500 |
| Jan 29, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 800 |
| Jan 26, 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 2,000 |
| Jan 25, 2024 | 7.05 | 7.12 | 6.97 | 6.97 | 6.97 | 4,400 |
| Jan 24, 2024 | 7.68 | 7.99 | 7.05 | 7.05 | 7.05 | 44,900 |
| Jan 23, 2024 | 6.83 | 7.75 | 6.83 | 7.75 | 7.75 | 26,100 |
| Jan 22, 2024 | 6.93 | 7.17 | 6.70 | 6.90 | 6.90 | 6,300 |
| Jan 19, 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | 2,800 |
| Jan 18, 2024 | 7.29 | 7.29 | 7.00 | 7.00 | 7.00 | 6,600 |
| Jan 17, 2024 | 7.30 | 7.55 | 7.01 | 7.32 | 7.32 | 34,500 |
| Jan 16, 2024 | 7.51 | 7.51 | 6.83 | 7.25 | 7.25 | 28,400 |
| Jan 12, 2024 | 7.59 | 7.75 | 7.42 | 7.51 | 7.51 | 3,100 |
| Jan 11, 2024 | 7.40 | 7.71 | 7.15 | 7.50 | 7.50 | 6,400 |
| Jan 10, 2024 | 7.03 | 7.80 | 6.84 | 7.58 | 7.58 | 65,000 |
| Jan 09, 2024 | 7.27 | 7.30 | 6.91 | 6.94 | 6.94 | 28,600 |
| Jan 08, 2024 | 7.00 | 7.79 | 7.00 | 7.35 | 7.35 | 10,100 |
| Jan 05, 2024 | 7.36 | 7.78 | 6.72 | 7.00 | 7.00 | 94,200 |
| Jan 04, 2024 | 7.51 | 7.90 | 7.30 | 7.54 | 7.54 | 10,100 |
| Jan 03, 2024 | 7.72 | 8.08 | 7.23 | 7.60 | 7.60 | 19,600 |
| Jan 02, 2024 | 7.40 | 8.50 | 7.01 | 8.05 | 8.05 | 113,400 |
| Jan 02, 2024 | 1:20 Stock Split | |||||
| Dec 29, 2023 | 7.68 | 8.40 | 7.20 | 7.40 | 7.40 | 13,355 |
| Dec 28, 2023 | 7.80 | 8.40 | 7.60 | 7.80 | 7.80 | 14,875 |
| Dec 27, 2023 | 9.08 | 9.08 | 8.00 | 8.20 | 8.20 | 7,945 |
| Dec 26, 2023 | 7.72 | 9.40 | 7.56 | 8.66 | 8.66 | 53,695 |
| Dec 22, 2023 | 5.72 | 7.98 | 5.72 | 7.96 | 7.96 | 28,030 |
| Dec 21, 2023 | 5.44 | 6.00 | 5.40 | 5.72 | 5.72 | 8,990 |
| Dec 20, 2023 | 5.40 | 6.10 | 5.26 | 5.60 | 5.60 | 22,970 |
| Dec 19, 2023 | 6.44 | 6.90 | 6.30 | 6.48 | 6.48 | 11,220 |
| Dec 18, 2023 | 6.64 | 7.10 | 6.50 | 6.90 | 6.90 | 10,725 |
| Dec 15, 2023 | 6.94 | 7.26 | 6.60 | 7.00 | 7.00 | 19,240 |
| Dec 14, 2023 | 7.80 | 8.60 | 7.40 | 7.42 | 7.42 | 29,690 |
| Dec 13, 2023 | 8.30 | 9.60 | 8.00 | 9.14 | 9.14 | 48,845 |
| Dec 12, 2023 | 7.12 | 9.00 | 6.42 | 8.88 | 8.88 | 168,940 |
| Dec 11, 2023 | 16.60 | 17.40 | 7.90 | 8.84 | 8.84 | 4,973,815 |
| Dec 08, 2023 | 6.22 | 6.56 | 6.00 | 6.00 | 6.00 | 415 |
| Dec 07, 2023 | 6.00 | 6.58 | 6.00 | 6.58 | 6.58 | 1,025 |
| Dec 06, 2023 | 6.38 | 6.60 | 5.84 | 5.88 | 5.88 | 1,565 |
| Dec 05, 2023 | 6.00 | 6.38 | 5.90 | 5.90 | 5.90 | 1,625 |
| Dec 04, 2023 | 6.26 | 6.38 | 6.14 | 6.20 | 6.20 | 825 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.