MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KTTA — Pasithea Therapeutics Corp. Common Stock
NasdaqPasithea Therapeutics Corp. Common Stock
$0.45
-0.02(-4.43%)
- O
- 0.49
- H
- 0.51
- L
- 0.45
- V
- 84.58K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.45
Period Return-72.09%
Period High$3.79
Period Low$0.28
Avg Daily Volume2.25M
Total Trading Days365
KTTA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.49 | $0.51 | $0.45 | $0.45 | $-0.02 | -4.43% | 84,576 | $0.47 | $0.45 $0.51 |
| Oct 2, 2026 | $0.47 | $0.51 | $0.47 | $0.48 | $-0.01 | -2.68% | 59,959 | $0.50 | $0.47 $0.51 |
| Oct 1, 2026 | $0.49 | $0.50 | $0.48 | $0.49 | $-0.00 | -0.79% | 12,637 | $0.49 | $0.48 $0.50 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.48 | $0.49 | +$0.00 | +0.61% | 59,995 | $0.50 | $0.48 $0.51 |
| Sep 29, 2026 | $0.48 | $0.50 | $0.46 | $0.49 | +$0.01 | +2.08% | 141,486 | $0.48 | $0.46 $0.50 |
| Sep 28, 2026 | $0.49 | $0.50 | $0.45 | $0.48 | $-0.02 | -3.85% | 151,161 | $0.47 | $0.45 $0.50 |
| Sep 25, 2026 | $0.50 | $0.51 | $0.49 | $0.50 | $-0.01 | -2.82% | 94,808 | $0.50 | $0.49 $0.51 |
| Sep 24, 2026 | $0.50 | $0.53 | $0.50 | $0.51 | +$0.00 | +0.20% | 105,131 | $0.51 | $0.50 $0.53 |
| Sep 23, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $-0.00 | -0.27% | 114,005 | $0.51 | $0.50 $0.52 |
| Sep 22, 2026 | $0.53 | $0.53 | $0.50 | $0.51 | +$0.00 | +0.72% | 164,995 | $0.51 | $0.50 $0.53 |
| Sep 21, 2026 | $0.51 | $0.52 | $0.49 | $0.51 | $-0.01 | -2.54% | 67,811 | $0.51 | $0.49 $0.52 |
| Sep 18, 2026 | $0.53 | $0.55 | $0.49 | $0.52 | +$0.02 | +3.36% | 483,376 | $0.52 | $0.49 $0.55 |
| Sep 17, 2026 | $0.49 | $0.51 | $0.47 | $0.51 | +$0.02 | +3.41% | 238,105 | $0.49 | $0.47 $0.51 |
| Sep 16, 2026 | $0.50 | $0.51 | $0.49 | $0.49 | $-0.01 | -2.00% | 80,767 | $0.50 | $0.49 $0.51 |
| Sep 15, 2026 | $0.50 | $0.53 | $0.49 | $0.50 | $-0.01 | -1.96% | 280,400 | $0.51 | $0.49 $0.53 |
| Sep 14, 2026 | $0.52 | $0.55 | $0.51 | $0.51 | $-0.02 | -3.77% | 135,691 | $0.52 | $0.51 $0.55 |
| Sep 11, 2026 | $0.53 | $0.55 | $0.52 | $0.53 | $-0.01 | -1.85% | 141,692 | $0.53 | $0.52 $0.55 |
| Sep 10, 2026 | $0.57 | $0.58 | $0.52 | $0.54 | $-0.03 | -5.21% | 246,904 | $0.55 | $0.52 $0.58 |
| Sep 9, 2026 | $0.60 | $0.60 | $0.55 | $0.57 | $-0.03 | -4.89% | 211,384 | $0.57 | $0.55 $0.60 |
| Sep 8, 2026 | $0.59 | $0.60 | $0.58 | $0.60 | +$0.02 | +3.28% | 267,313 | $0.60 | $0.58 $0.60 |
| Sep 4, 2026 | $0.58 | $0.59 | $0.57 | $0.58 | $-0.00 | -0.07% | 222,702 | $0.58 | $0.57 $0.59 |
| Sep 3, 2026 | $0.58 | $0.59 | $0.58 | $0.58 | +$0.00 | +0.02% | 124,443 | $0.59 | $0.58 $0.59 |
| Sep 2, 2026 | $0.56 | $0.60 | $0.55 | $0.58 | +$0.02 | +3.07% | 225,382 | $0.57 | $0.55 $0.60 |
| Sep 1, 2026 | $0.56 | $0.58 | $0.55 | $0.56 | $-0.01 | -1.92% | 216,410 | $0.56 | $0.55 $0.58 |
| Aug 31, 2026 | $0.57 | $0.59 | $0.55 | $0.57 | +$0.01 | +2.50% | 450,589 | $0.57 | $0.55 $0.59 |
| Aug 28, 2026 | $0.57 | $0.60 | $0.53 | $0.56 | +$0.01 | +0.99% | 483,907 | $0.58 | $0.53 $0.60 |
| Aug 27, 2026 | $0.58 | $0.58 | $0.55 | $0.55 | $-0.02 | -2.72% | 66,962 | $0.56 | $0.55 $0.58 |
| Aug 26, 2026 | $0.57 | $0.58 | $0.53 | $0.57 | +$0.01 | +1.79% | 94,764 | $0.56 | $0.53 $0.58 |
| Aug 25, 2026 | $0.53 | $0.57 | $0.53 | $0.56 | +$0.06 | +10.89% | 223,841 | $0.54 | $0.53 $0.57 |
| Aug 24, 2026 | $0.52 | $0.57 | $0.49 | $0.51 | $-0.03 | -6.38% | 339,047 | $0.54 | $0.49 $0.57 |