Skip to main content
KTTA logo

Pasithea Therapeutics Corp.

KTTANASDAQHealthcareBiotechnology

$0.39Today:- (-)1Y −39.01%

As of Oct 28, 2026 close

Market cap
$12.62M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.28$2.06
Volume (live)
-
Avg. volume (3M)
256.92K

Pasithea Therapeutics (KTTA) Historical Stock Prices

Analyze Pasithea Therapeutics (KTTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pasithea Therapeutics (KTTA) Interactive Price Chart

Interactive historical price chart showing Pasithea Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

KTTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KTTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.390.400.370.390.39596.82K
Oct 27, 20260.400.420.370.400.40649.43K
Oct 26, 20260.400.410.370.400.40628.87K
Oct 23, 20260.450.470.340.400.401.53M
Oct 22, 20260.490.500.450.450.45379.12K
Oct 21, 20260.420.500.420.490.49782.03K
Oct 20, 20260.410.420.410.410.4138.50K
Oct 19, 20260.440.440.410.410.4118.54K
Oct 16, 20260.410.430.400.420.42209.31K
Oct 15, 20260.410.440.400.410.4120.57K
Oct 14, 20260.440.440.380.410.41617.88K
Oct 13, 20260.450.450.410.420.4260.78K
Oct 12, 20260.470.470.450.450.4580.70K
Oct 9, 20260.450.470.450.470.4760.59K
Oct 8, 20260.450.470.440.440.4456.16K
Oct 7, 20260.450.470.440.440.44132.49K
Oct 6, 20260.470.470.440.450.4564.43K
Oct 5, 20260.490.510.450.450.4584.58K
Oct 2, 20260.470.510.470.480.4859.96K
Oct 1, 20260.490.500.480.490.4912.64K
Sep 30, 20260.490.510.480.490.4959.99K
Sep 29, 20260.470.500.460.490.49141.49K
Sep 28, 20260.490.500.450.480.48151.16K
Sep 25, 20260.500.510.490.500.5094.81K
Sep 24, 20260.500.530.500.510.51105.13K
Sep 23, 20260.510.520.500.510.51114.00K
Sep 22, 20260.530.530.490.510.51164.99K
Sep 21, 20260.510.520.490.510.5167.81K
Sep 18, 20260.530.550.490.520.52483.38K
Sep 17, 20260.490.510.470.510.51238.10K
Sep 16, 20260.500.510.490.490.4980.77K
Sep 15, 20260.500.530.490.500.50280.41K
Sep 14, 20260.520.550.510.510.51135.80K
Sep 11, 20260.530.550.520.530.53141.69K
Sep 10, 20260.570.580.520.540.54246.90K
Sep 9, 20260.600.600.550.570.57211.38K
Sep 8, 20260.590.600.580.600.60267.31K
Sep 4, 20260.580.590.570.580.58222.70K
Sep 3, 20260.580.590.570.580.58124.44K
Sep 2, 20260.560.590.550.580.58225.75K
Sep 1, 20260.560.580.550.560.56216.41K
Aug 31, 20260.570.590.550.570.57450.59K
Aug 28, 20260.570.600.530.560.56483.91K
Aug 27, 20260.580.580.550.550.5566.96K
Aug 26, 20260.570.580.530.570.5794.76K
Aug 25, 20260.530.570.530.560.56223.84K
Aug 24, 20260.520.570.490.510.51339.05K
Aug 21, 20260.490.540.480.540.54302.67K
Aug 20, 20260.480.490.470.470.47107.96K
Aug 19, 20260.500.510.490.490.4989.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.