KTTA | PASITHEA THERAP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PASITHEA THERAP (KTTA)

NASDAQ

$0.48-$0.008 (-1.66%)

Price as of Oct 02, 2026 4:10 PM EDT

$16.3M
Market Cap
-38.01%
1-Year Change
Biotechnology
Industry

1 Month
-13.13%

Low Price$0.48

High Price$0.60
3 Months
-13.72%

Low Price$0.44

High Price$0.60
1 Year
-38.01%

Low Price$0.29

High Price$1.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.49	0.50	0.48	0.49	-0.79%	12,636
09/30/2026	0.49	0.51	0.48	0.49	+0.61%	59,995
09/29/2026	0.48	0.50	0.46	0.49	+2.08%	141,485
09/28/2026	0.49	0.50	0.45	0.48	-3.85%	151,160
09/25/2026	0.50	0.51	0.49	0.50	-2.82%	94,807
09/24/2026	0.50	0.53	0.50	0.51	+0.20%	105,130
09/23/2026	0.51	0.52	0.50	0.51	-0.27%	114,004
09/22/2026	0.53	0.53	0.50	0.51	+0.72%	164,994
09/21/2026	0.51	0.52	0.49	0.51	-2.54%	67,810
09/18/2026	0.53	0.55	0.49	0.52	+3.36%	483,376
09/17/2026	0.49	0.51	0.47	0.51	+3.41%	238,104
09/16/2026	0.50	0.51	0.49	0.49	-2.00%	80,766
09/15/2026	0.50	0.53	0.49	0.50	-1.96%	280,409
09/14/2026	0.52	0.55	0.51	0.51	-3.77%	135,800
09/11/2026	0.53	0.55	0.52	0.53	-1.85%	141,691
09/10/2026	0.57	0.58	0.52	0.54	-5.21%	246,903
09/09/2026	0.60	0.60	0.55	0.57	-4.89%	211,383
09/08/2026	0.59	0.60	0.58	0.60	+3.28%	267,311
09/04/2026	0.58	0.59	0.57	0.58	-0.07%	222,701
09/03/2026	0.58	0.59	0.58	0.58	+0.02%	124,442
09/02/2026	0.56	0.60	0.55	0.58	+3.07%	225,752
09/01/2026	0.56	0.58	0.55	0.56	-1.92%	216,409
08/31/2026	0.57	0.59	0.55	0.57	+2.50%	450,588
08/28/2026	0.57	0.60	0.53	0.56	+0.99%	483,906
08/27/2026	0.58	0.58	0.55	0.55	-2.72%	66,961
08/26/2026	0.57	0.58	0.53	0.57	+1.79%	94,764
08/25/2026	0.53	0.57	0.53	0.56	+10.89%	223,840
08/24/2026	0.52	0.57	0.49	0.51	-6.38%	339,046
08/21/2026	0.49	0.54	0.48	0.54	+14.77%	302,673
08/20/2026	0.49	0.49	0.47	0.47	-4.08%	107,959
08/19/2026	0.50	0.51	0.49	0.49	-1.53%	89,660
08/18/2026	0.50	0.51	0.48	0.50	+4.10%	105,240
08/17/2026	0.49	0.51	0.44	0.48	-0.52%	178,008
08/14/2026	0.48	0.49	0.48	0.48	+0.52%	43,253
08/14/2026	-$0.16 Earnings
08/13/2026	0.50	0.50	0.48	0.48	-2.45%	56,796
08/12/2026	0.49	0.51	0.49	0.49	+2.70%	140,198
08/11/2026	0.47	0.49	0.47	0.48	+0.65%	73,452
08/10/2026	0.49	0.53	0.47	0.47	-6.45%	541,948
08/07/2026	0.46	0.51	0.44	0.51	+14.22%	376,036
08/06/2026	0.44	0.47	0.44	0.44	-1.42%	86,251
08/05/2026	0.45	0.49	0.44	0.45	-2.17%	216,300
08/04/2026	0.45	0.48	0.45	0.46	+3.00%	125,687
08/03/2026	0.46	0.46	0.44	0.45	-2.89%	341,974
07/31/2026	0.45	0.47	0.43	0.46	+3.58%	252,861
07/30/2026	0.45	0.46	0.43	0.44	-1.33%	572,243
07/29/2026	0.46	0.46	0.42	0.45	0.00%	407,625
07/28/2026	0.45	0.46	0.43	0.45	0.00%	232,505
07/27/2026	0.47	0.49	0.45	0.45	-1.10%	359,475
07/24/2026	0.50	0.50	0.45	0.46	-5.25%	325,171
07/23/2026	0.45	0.50	0.45	0.48	+4.39%	311,156
07/22/2026	0.46	0.49	0.46	0.46	+1.14%	344,183
07/21/2026	0.48	0.50	0.44	0.45	-3.89%	493,608
07/20/2026	0.48	0.52	0.47	0.47	+5.16%	889,084
07/17/2026	0.46	0.48	0.45	0.45	-1.57%	195,589
07/16/2026	0.46	0.47	0.45	0.46	-4.35%	293,581
07/15/2026	0.47	0.49	0.45	0.48	-0.81%	400,501
07/14/2026	0.49	0.50	0.48	0.48	-1.65%	158,896
07/13/2026	0.49	0.50	0.45	0.49	-0.49%	403,019
07/10/2026	0.51	0.51	0.48	0.49	-1.52%	186,017
07/09/2026	0.51	0.52	0.49	0.50	-2.25%	259,266
07/08/2026	0.52	0.54	0.50	0.51	-1.60%	222,945
07/07/2026	0.52	0.52	0.50	0.52	-0.04%	335,203
07/06/2026	0.53	0.56	0.50	0.52	-5.42%	320,554
07/02/2026	0.58	0.60	0.53	0.55	-3.02%	421,790
07/01/2026	0.50	0.61	0.50	0.57	+9.99%	1,428,547
06/30/2026	0.56	0.60	0.47	0.52	-2.03%	25,950,553
06/29/2026	0.54	0.58	0.51	0.53	-3.18%	406,401
06/26/2026	0.53	0.57	0.53	0.54	+0.33%	232,040
06/25/2026	0.58	0.59	0.53	0.54	-2.57%	145,266
06/24/2026	0.60	0.60	0.54	0.56	-2.13%	305,402
06/23/2026	0.54	0.58	0.53	0.57	+5.40%	132,268
06/22/2026	0.51	0.59	0.50	0.54	+7.78%	546,336
06/18/2026	0.50	0.52	0.50	0.50	-0.46%	196,337
06/17/2026	0.50	0.54	0.49	0.50	-1.51%	245,767
06/16/2026	0.54	0.56	0.49	0.51	-8.93%	728,634
06/15/2026	0.58	0.60	0.54	0.56	-5.26%	495,228
06/12/2026	0.61	0.61	0.58	0.59	-2.78%	135,015
06/11/2026	0.59	0.61	0.56	0.61	+4.79%	127,484
06/10/2026	0.56	0.58	0.56	0.58	+0.03%	180,478
06/09/2026	0.57	0.58	0.54	0.58	+0.76%	310,135
06/08/2026	0.59	0.60	0.57	0.58	-1.61%	241,167
06/05/2026	0.62	0.62	0.58	0.59	-5.63%	389,957
06/04/2026	0.65	0.65	0.57	0.62	-2.87%	450,665
06/03/2026	0.64	0.65	0.61	0.64	-1.05%	371,398
06/02/2026	0.68	0.70	0.65	0.65	-9.79%	1,489,149
06/01/2026	0.70	0.74	0.69	0.72	-0.04%	549,704
05/29/2026	0.70	0.74	0.65	0.72	+2.89%	1,546,019
05/28/2026	0.68	0.74	0.68	0.70	+0.33%	1,342,752
05/27/2026	0.68	0.70	0.68	0.69	+1.88%	144,254
05/26/2026	0.72	0.72	0.68	0.68	-2.82%	168,179
05/22/2026	0.72	0.73	0.70	0.70	-2.94%	334,627
05/21/2026	0.73	0.74	0.70	0.72	-0.14%	120,813
05/20/2026	0.72	0.74	0.70	0.72	+2.76%	248,505
05/19/2026	0.77	0.77	0.68	0.70	-8.75%	319,234
05/18/2026	0.77	0.80	0.77	0.77	-1.29%	81,939
05/15/2026	0.80	0.82	0.78	0.78	-1.78%	549,549
05/15/2026	-$0.12 Earnings
05/14/2026	0.80	0.80	0.77	0.79	+1.17%	424,748
05/13/2026	0.76	0.79	0.75	0.79	+0.63%	33,119