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 | -0.5403 | -26.7475247525 | 2.02 | 2.22 | 1.32 | 512062 | 1.89062093 | CS |
| 4 | -1.0203 | -40.812 | 2.5 | 3.85 | 1.32 | 3550988 | 2.70355159 | CS |
| 12 | -1.6103 | -52.1132686084 | 3.09 | 3.85 | 1.32 | 1185231 | 2.70630088 | CS |
| 26 | -3.2203 | -68.5170212766 | 4.7 | 7.5 | 1.32 | 995974 | 4.18062654 | CS |
| 52 | -4.7003 | -76.0566343042 | 6.18 | 9.25 | 1.32 | 505220 | 4.19120104 | CS |
| 156 | -22.9203 | -93.9356557377 | 24.4 | 30.8 | 1.32 | 429191 | 10.04602327 | CS |
| 260 | -78.5203 | -98.150375 | 80 | 170 | 1.32 | 922002 | 48.2626548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.46 | 0.03 | 2.10 | 1.43 | 1.51 | 1.41 | 82777 |
| 1739403300 | 1.43 | 0.02 | 1.42 | 1.3725 | 1.46 | 1.32 | 157282 |
| 1739316900 | 1.41 | -0.23 | -14.02 | 1.61 | 1.62 | 1.35 | 322421 |
| 1739230500 | 1.6399999 | -0.27 | -14.14 | 1.74 | 1.88 | 1.58 | 350753 |
| 1738971300 | 1.91 | -0.23 | -10.75 | 2.06 | 2.12 | 1.83 | 478122 |
| 1738884900 | 2.14 | -0.6 | -21.90 | 2.02 | 2.22 | 1.93 | 1230040 |
| 1738798500 | 2.74 | 0.66 | 31.73 | 3.63 | 3.85 | 2.67 | 60998709 |
| 1738712100 | 2.08 | -0.04 | -1.89 | 2.036 | 2.18 | 2.0299999 | 9800 |
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.18 | 2.375 | 2.04 | 94900 |
| 1738366500 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2999 | 2.1896 | 15587 |
| 1738280100 | 2.25 | -0.23 | -9.27 | 2.44 | 2.445 | 2.25 | 79677 |
| 1738193700 | 2.48 | -0.04 | -1.59 | 2.5 | 2.54 | 2.3708999 | 13393 |
| 1738107300 | 2.52 | 0 | 0.00 | 2.52 | 2.5299999 | 2.4001 | 20592 |
| 1738020900 | 2.52 | 0.08 | 3.28 | 2.44 | 2.54 | 2.44 | 34784 |
| 1737761700 | 2.44 | 0.02 | 0.83 | 2.49 | 2.62 | 2.4 | 37530 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | -0.11 | -4.16 | 2.5299999 | 2.5400999 | 2.4 | 22882 |
| 1737502500 | 2.525 | 0.04 | 1.81 | 2.49 | 2.5395 | 2.48 | 6744 |
| 1737156900 | 2.48 | 0.03 | 1.22 | 2.45 | 2.55 | 2.375 | 13132 |
| 1737070500 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5 | 2.39 | 10339 |
| 1736984100 | 2.46 | -0.07 | -2.57 | 2.52 | 2.61 | 2.42 | 31172 |
| 1736897700 | 2.525 | -0.1 | -3.63 | 2.43 | 2.56 | 2.2 | 137851 |
| 1736811300 | 2.62 | 0.06 | 2.34 | 2.57 | 2.74 | 2.535 | 50543 |
| 1736552100 | 2.56 | -0.24 | -8.57 | 2.7599999 | 2.77 | 2.5200999 | 18673 |
| 1736379300 | 2.8 | -0.19 | -6.35 | 2.95 | 2.992 | 2.75 | 34817 |
| 1736292900 | 2.99 | -0.1 | -3.24 | 3.125 | 3.18 | 2.95 | 30345 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
