KTTA | PASITHEA THERAP | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PASITHEA THERAP (KTTA)

NASDAQ

$0.44-$0.006 (-1.39%)

Price as of Oct 22, 2026 7:54 PM EDT

$16.3M
Market Cap
-32.17%
1-Year Change
Biotechnology
Industry

1 Month
-4.43%

Low Price$0.41

High Price$0.51
3 Months
+7.26%

Low Price$0.41

High Price$0.60
1 Year
-32.17%

Low Price$0.29

High Price$1.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.49	0.50	0.45	0.45	-8.73%	379,120
10/21/2026	0.42	0.50	0.42	0.49	+18.98%	782,026
10/20/2026	0.41	0.42	0.41	0.41	-0.56%	38,498
10/19/2026	0.44	0.44	0.41	0.41	-1.83%	18,540
10/16/2026	0.41	0.43	0.40	0.42	+2.41%	209,310
10/15/2026	0.41	0.44	0.40	0.41	+0.17%	20,572
10/14/2026	0.44	0.44	0.38	0.41	-3.40%	617,875
10/13/2026	0.45	0.45	0.41	0.42	-5.30%	61,882
10/12/2026	0.47	0.47	0.45	0.45	-4.28%	80,705
10/09/2026	0.45	0.47	0.45	0.47	+6.03%	60,594
10/08/2026	0.45	0.47	0.44	0.44	-0.56%	56,164
10/07/2026	0.45	0.47	0.44	0.44	-0.81%	132,492
10/06/2026	0.47	0.47	0.44	0.45	-1.74%	64,433
10/05/2026	0.49	0.51	0.45	0.45	-4.43%	84,578
10/02/2026	0.47	0.51	0.47	0.48	-2.68%	59,959
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