Pasithea Therapeutics Corporation (KTTA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -3.96659707724 | 4.79 | 5.06 | 4.505 | 9140 | 4.69297775 | CS |
| 4 | -1.21 | -20.82616179 | 5.81 | 6.3 | 4.4 | 23422 | 5.20862211 | CS |
| 12 | -1.955 | -29.8245614035 | 6.555 | 6.78 | 4.4 | 11734 | 5.31363353 | CS |
| 26 | -2.42 | -34.4729344729 | 7.02 | 9.25 | 4.4 | 6607 | 5.74625613 | CS |
| 52 | -7.402 | -61.6730544909 | 12.002 | 17.4 | 4.4 | 449428 | 8.7656492 | CS |
| 156 | -75.4 | -94.25 | 80 | 170 | 4.4 | 905601 | 56.57162806 | CS |
| 260 | -75.4 | -94.25 | 80 | 170 | 4.4 | 905601 | 56.57162806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 4.6491 | 0.06 | 1.29 | 4.505 | 4.79 | 4.505 | 4546 |
| 1723761300 | 4.59 | -0.03 | -0.65 | 4.6 | 4.84 | 4.5506 | 2605 |
| 1723674900 | 4.62 | -0.23 | -4.74 | 4.8 | 4.9 | 4.51 | 27397 |
| 1723588500 | 4.85 | 0.05 | 1.04 | 4.7 | 4.85 | 4.7 | 1786 |
| 1723502100 | 4.8 | -0.05 | -1.03 | 5.0599999 | 5.0599999 | 4.67 | 3943 |
| 1723242900 | 4.85 | 0 | 0.00 | 4.79 | 5.055 | 4.7501 | 9968 |
| 1723156500 | 4.85 | 0.1 | 2.11 | 4.79 | 5 | 4.4 | 107006 |
| 1723070100 | 4.75 | -0.29 | -5.75 | 5.05 | 5.365 | 4.42 | 69146 |
| 1722983700 | 5.04 | -1.21 | -19.36 | 5.68 | 5.8 | 4.96 | 61371 |
| 1722897300 | 6.25 | 1.25 | 25.00 | 5 | 6.25 | 5 | 105538 |
| 1722638100 | 5 | -0.01 | -0.20 | 5.26 | 5.2872 | 4.85 | 15023 |
| 1722551700 | 5.01 | -0.24 | -4.57 | 5.26 | 5.5 | 5 | 20571 |
| 1722465300 | 5.25 | 0.12 | 2.34 | 5.21 | 5.33 | 5.21 | 10740 |
| 1722378900 | 5.13 | -0.07 | -1.35 | 5.1 | 5.1501 | 4.9549 | 3729 |
| 1722292500 | 5.2 | 0.15 | 2.97 | 4.97 | 5.225 | 4.9382 | 2143 |
| 1722033300 | 5.05 | 0.39 | 8.37 | 5.0199999 | 5.16 | 5 | 2752 |
| 1721946900 | 4.66 | -0.53 | -10.21 | 5.225 | 5.225 | 4.46 | 10046 |
| 1721860500 | 5.19 | -0.6 | -10.36 | 5.6099 | 5.8 | 5.19 | 3223 |
| 1721774100 | 5.79 | -0.01 | -0.17 | 5.83 | 5.83 | 5.5 | 2314 |
| 1721687700 | 5.8 | -0.05 | -0.85 | 5.86 | 6.0599999 | 5.5 | 4605 |
| 1721428500 | 5.85 | -0.14 | -2.34 | 5.8099999 | 6.3 | 5.8099999 | 3643 |
| 1721342100 | 5.99 | -0.03 | -0.50 | 5.97 | 6 | 5.8099999 | 1219 |
| 1721255700 | 6.0199999 | 0.09 | 1.60 | 5.75 | 6.03 | 5.7001 | 1255 |
| 1721169300 | 5.925 | -0.14 | -2.23 | 5.88 | 5.925 | 5.85 | 4184 |
| 1721082900 | 6.0601 | 0.46 | 8.22 | 5.45 | 6.4441 | 5.45 | 18172 |
| 1720823700 | 5.6 | 0.35 | 6.67 | 5.69 | 5.69 | 5.2001 | 3407 |
| 1720737300 | 5.25 | 0.03 | 0.57 | 5.32 | 5.5364 | 5.2 | 10049 |
| 1720650900 | 5.22 | -0.35 | -6.27 | 5.49 | 5.57 | 5.2051 | 3161 |
| 1720564500 | 5.5693 | 0.42 | 8.14 | 5.17 | 5.69 | 5.17 | 3068 |
| 1720478100 | 5.1501 | 0.08 | 1.48 | 4.99 | 5.3099 | 4.99 | 3680 |
| 1720218900 | 5.075 | -0.03 | -0.49 | 5.04 | 5.18 | 5.04 | 2612 |
| 1720040640 | 5.1 | -0.06 | -1.07 | 5.16 | 5.19 | 5.1 | 923 |
| 1719959700 | 5.155 | -0.1 | -1.81 | 4.83 | 5.155 | 4.83 | 2486 |
| 1719873300 | 5.25 | 0.19 | 3.74 | 5.25 | 5.25 | 5.15 | 836 |
| 1719614100 | 5.0607 | -0.2 | -3.79 | 5.12 | 5.28 | 4.97 | 700 |
| 1719527700 | 5.26 | -0.01 | -0.10 | 4.84 | 5.26 | 4.84 | 953 |
| 1719441300 | 5.2654 | -0.03 | -0.65 | 5.43 | 5.43 | 4.93 | 1174 |
| 1719354900 | 5.3 | 0.33 | 6.64 | 4.88 | 5.3 | 4.88 | 4829 |
| 1719268500 | 4.97 | 0.23 | 4.85 | 4.69 | 4.97 | 4.69 | 2556 |
| 1719009300 | 4.74 | -0.16 | -3.31 | 4.8799 | 4.88 | 4.74 | 1605 |
| 1718922900 | 4.9023 | -0.24 | -4.62 | 5.2 | 5.2 | 4.8 | 5731 |
| 1718750100 | 5.14 | 0.03 | 0.59 | 5.07 | 5.49 | 5.07 | 2249 |
| 1718663700 | 5.11 | -0.15 | -2.85 | 5.38 | 5.38 | 5.1 | 7570 |
| 1718404500 | 5.26 | -0.44 | -7.71 | 5.4 | 5.4 | 5.2 | 3585 |
| 1718318100 | 5.6993 | -0.08 | -1.34 | 5.7 | 5.7 | 5.45 | 9541 |
| 1718231700 | 5.7767 | 0.21 | 3.71 | 6.12 | 6.16 | 5.4 | 30390 |
| 1718145300 | 5.57 | -0.03 | -0.54 | 5.79 | 6.4999 | 5.57 | 45483 |
| 1718058900 | 5.6003 | 0 | 0.00 | 5.75 | 5.75 | 5.6003 | 868 |
| 1717799700 | 5.6001 | -0.09 | -1.58 | 5.6003 | 5.6003 | 5.6 | 678 |
| 1717713300 | 5.6899 | 0 | 0.00 | 5.7 | 5.7 | 5.6899 | 175 |
| 1717626900 | 5.6899 | 0.09 | 1.52 | 5.62 | 5.6899 | 5.6 | 889 |
| 1717540500 | 5.6045999 | -0.11 | -1.85 | 5.83 | 5.83 | 5.6045999 | 467 |
| 1717454100 | 5.71 | 0.25 | 4.58 | 5.55 | 5.71 | 5.55 | 7017 |
| 1717194900 | 5.46 | -0.39 | -6.67 | 5.97 | 5.97 | 5.46 | 746 |
| 1717108500 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.85 | 252 |
| 1717022100 | 5.85 | -0.45 | -7.14 | 6.23 | 6.23 | 5.75 | 3142 |
| 1716935700 | 6.3000999 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3000999 | 962 |
| 1716590100 | 6.4 | -0.15 | -2.29 | 6.555 | 6.78 | 6.4 | 2487 |
| 1716503700 | 6.5502 | -0.05 | -0.72 | 6.59 | 6.78 | 6.5502 | 1534 |
| 1716417300 | 6.5978 | -0.01 | -0.09 | 6.71 | 6.71 | 6.4 | 265 |
| 1716330900 | 6.6037 | -0.05 | -0.70 | 6.75 | 6.75 | 6.6 | 653 |
| 1716244500 | 6.6501 | 0.05 | 0.76 | 6.66 | 6.66 | 6.65 | 628 |
| 1715985300 | 6.6 | 0.1 | 1.54 | 6.6 | 7.22 | 6.6 | 449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
