Pasithea Therapeutics Corporation (KTTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 13.1868131868 | 2.73 | 3.35 | 2.55 | 85488 | 3.02578286 | CS |
| 4 | 0.2 | 6.92041522491 | 2.89 | 3.35 | 2.37 | 35901 | 2.88089136 | CS |
| 12 | -1.54 | -33.2613390929 | 4.63 | 4.73 | 2.37 | 43250 | 3.27151621 | CS |
| 26 | -1.9 | -38.0761523046 | 4.99 | 7.5 | 2.37 | 486204 | 5.72620241 | CS |
| 52 | -3.91 | -55.8571428571 | 7 | 9.25 | 2.37 | 249661 | 5.73835816 | CS |
| 156 | -27.11 | -89.7682119205 | 30.2 | 32.8 | 2.37 | 378561 | 13.17351585 | CS |
| 260 | -76.91 | -96.1375 | 80 | 170 | 2.37 | 872566 | 52.28863676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 3.09 | -0.03 | -0.96 | 3.1 | 3.19 | 3.06 | 8198 |
| 1735947300 | 3.12 | 0.19 | 6.48 | 2.8964 | 3.21 | 2.81 | 61912 |
| 1735860900 | 2.93 | -0.22 | -6.98 | 3.1276 | 3.2 | 2.9089 | 23960 |
| 1735688100 | 3.15 | 0.2 | 6.78 | 3.19 | 3.35 | 2.99 | 78927 |
| 1735601700 | 2.95 | 0.22 | 8.06 | 2.675 | 3.27 | 2.6201 | 170599 |
| 1735342500 | 2.73 | -0.06 | -2.15 | 2.74 | 2.86 | 2.63 | 25632 |
| 1735256100 | 2.79 | 0.2 | 7.72 | 2.58 | 2.9807 | 2.5 | 84000 |
| 1735077840 | 2.59 | -0.07 | -2.63 | 2.68 | 2.68 | 2.5 | 10166 |
| 1734996900 | 2.66 | 0.03 | 1.14 | 2.69 | 2.7799999 | 2.5299999 | 8558 |
| 1734737700 | 2.63 | -0.04 | -1.50 | 2.63 | 2.81 | 2.5775 | 22573 |
| 1734651300 | 2.67 | 0.13 | 5.12 | 2.5305 | 2.68 | 2.37 | 31647 |
| 1734564900 | 2.54 | -0.12 | -4.51 | 2.66 | 2.66 | 2.52 | 9033 |
| 1734478500 | 2.66 | 0.06 | 2.31 | 2.6 | 2.695 | 2.57 | 24699 |
| 1734392100 | 2.6 | -0.05 | -1.89 | 2.72 | 2.75 | 2.6 | 12710 |
| 1734132900 | 2.65 | -0.02 | -0.75 | 2.67 | 2.75 | 2.62 | 11850 |
| 1734046500 | 2.67 | -0.08 | -2.91 | 2.811487 | 2.811487 | 2.6 | 20270 |
| 1733960100 | 2.75 | -0.19 | -6.46 | 3.04 | 3.04 | 2.7 | 20070 |
| 1733873700 | 2.94 | -0.11 | -3.61 | 3.065 | 3.065 | 2.9 | 8484 |
| 1733787300 | 3.05 | 0.21 | 7.39 | 2.925 | 3.05 | 2.86 | 9118 |
| 1733528100 | 2.84 | 0.02 | 0.71 | 2.874 | 3 | 2.81 | 15193 |
| 1733441700 | 2.82 | -0.01 | -0.35 | 3.11 | 3.11 | 2.8 | 23807 |
| 1733355300 | 2.83 | -0.08 | -2.75 | 2.9211 | 2.985 | 2.8 | 15428 |
| 1733268900 | 2.91 | -0.06 | -2.02 | 2.98 | 3.09 | 2.8 | 61669 |
| 1733182500 | 2.97 | -0.12 | -3.88 | 3.1 | 3.1908 | 2.832 | 30806 |
| 1732917840 | 3.09 | 0.19 | 6.55 | 2.9924 | 3.09 | 2.93 | 12786 |
| 1732750500 | 2.9 | -0.11 | -3.65 | 3.09 | 3.09 | 2.87 | 23375 |
| 1732664100 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.175 | 2.95 | 24366 |
| 1732577700 | 3.05 | -0.05 | -1.61 | 3.19 | 3.1901 | 3 | 21910 |
| 1732318500 | 3.1 | -0.08 | -2.52 | 3.1112 | 3.3 | 3.0801 | 17638 |
| 1732232100 | 3.18 | -0.01 | -0.31 | 3.09 | 3.32 | 3.09 | 44478 |
| 1732145700 | 3.19 | 0.04 | 1.27 | 3.2029 | 3.34 | 2.92 | 725140 |
| 1732059300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.22 | 3.06 | 14781 |
| 1731972900 | 3.2 | -0.18 | -5.33 | 3.33 | 3.36 | 3.17 | 17585 |
| 1731713700 | 3.38 | 0.08 | 2.42 | 3.42 | 3.42 | 3.19 | 23724 |
| 1731627300 | 3.3 | -0.12 | -3.51 | 3.455 | 3.455 | 3.3 | 8139 |
| 1731540900 | 3.42 | 0.06 | 1.79 | 3.36 | 3.42 | 3.25 | 24017 |
| 1731454500 | 3.36 | 0.06 | 1.82 | 3.2599999 | 3.53 | 3.2 | 15227 |
| 1731368100 | 3.3 | -0.01 | -0.30 | 3.4 | 3.7 | 3.29 | 38272 |
| 1731108900 | 3.31 | -0.33 | -9.07 | 3.6 | 3.64 | 3.2 | 47454 |
| 1731022500 | 3.64 | -0.06 | -1.62 | 3.8295 | 3.8295 | 3.45 | 8087 |
| 1730936100 | 3.7 | -0.12 | -3.14 | 3.67 | 3.8669 | 3.5029 | 29387 |
| 1730849700 | 3.82 | 0.2 | 5.52 | 3.6 | 4.35 | 3.6 | 134236 |
| 1730763300 | 3.62 | -0.18 | -4.74 | 3.76 | 3.77 | 3.41 | 23934 |
| 1730500500 | 3.8 | 0 | 0.13 | 3.75 | 3.8 | 3.63 | 21355 |
| 1730414100 | 3.795 | -0.16 | -3.92 | 3.93 | 4.0128 | 3.659 | 13284 |
| 1730327700 | 3.95 | 0.03 | 0.77 | 4.05 | 4.05 | 3.7 | 12921 |
| 1730241300 | 3.92 | 0.23 | 6.23 | 3.8406 | 4.05 | 3.8406 | 15447 |
| 1730154900 | 3.69 | -0.01 | -0.27 | 3.81 | 3.89 | 3.69 | 35942 |
| 1729895700 | 3.7 | -0.34 | -8.42 | 4.0199999 | 4.05 | 3.4 | 35040 |
| 1729809300 | 4.04 | -0.12 | -2.88 | 4.21 | 4.26 | 3.85 | 30637 |
| 1729722900 | 4.16 | -0.07 | -1.65 | 4.24 | 4.34 | 4.15 | 16893 |
| 1729636500 | 4.23 | -0.16 | -3.64 | 4.345 | 4.39 | 4.2 | 14919 |
| 1729550100 | 4.39 | 0.07 | 1.62 | 4.35 | 4.482 | 4.22 | 25439 |
| 1729290900 | 4.32 | 0.33 | 8.27 | 4 | 4.5706 | 4 | 35517 |
| 1729204500 | 3.99 | 0.03 | 0.76 | 3.99 | 4.21 | 3.98 | 24369 |
| 1729118100 | 3.96 | 0.01 | 0.25 | 4.1 | 4.15 | 3.93 | 9625 |
| 1729031700 | 3.95 | -0.78 | -16.49 | 4.59 | 4.59 | 3.95 | 96854 |
| 1728945300 | 4.73 | -0.05 | -1.05 | 4.63 | 4.73 | 4.55 | 8605 |
| 1728686100 | 4.78 | -0.05 | -1.04 | 4.73 | 4.78 | 4.6 | 3717 |
| 1728599700 | 4.83 | -0.04 | -0.82 | 4.87 | 4.87 | 4.6 | 24671 |
| 1728513300 | 4.87 | 0.16 | 3.40 | 4.66 | 5 | 4.66 | 9226 |
| 1728426900 | 4.71 | -0.51 | -9.77 | 5.0599999 | 5.0599999 | 4.62 | 10917 |
| 1728340500 | 5.22 | -0.12 | -2.25 | 5.37 | 5.446 | 5.03 | 20013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
