5 DAY PERFORMANCE
+178.38%
1 MONTH PERFORMANCE
+128.89%
3 MONTH PERFORMANCE
+17.49%
6 MONTH PERFORMANCE
-30.09%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
-54.56%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/20/2025 | $1.19 | $1.17 (-2.1%) | $1.17 | $1.13 | 12,185 | $1.18 M |
| 03/19/2025 | $1.09 | $1.15 (5.5%) | $1.18 | $1.06 | 34,899 | $1.20 M |
| 03/18/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 25,000 | $1.14 M |
| 03/17/2025 | $1.04 | $1.13 (8.65%) | $1.15 | $1.04 | 533,991 | $1.18 M |
| 03/14/2025 | $1.03 | $1.11 (7.77%) | $1.11 | $1.03 | 23,432 | $1.16 M |
| 03/13/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 29,327 | $1.09 M |
| 03/12/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $0.95 | 42,600 | $1.08 M |
| 03/11/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.04 | 60,522 | $1.12 M |
| 03/10/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.08 | 18,400 | $1.16 M |
| 03/07/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.10 | 45,500 | $1.24 M |
| 03/06/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.17 | 16,075 | $1.26 M |
| 03/05/2025 | $1.04 | $1.26 (21.15%) | $1.31 | $1.04 | 214,313 | $1.32 M |
| 03/04/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $0.92 | 56,874 | $1.13 M |
| 03/03/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.10 | 40,547 | $1.15 M |
| 02/28/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.14 | 51,900 | $1.21 M |
| 02/27/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 36,230 | $1.27 M |
| 02/26/2025 | $1.15 | $1.29 (12.17%) | $1.30 | $1.13 | 88,033 | $1.35 M |
| 02/25/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.12 | 269,900 | $1.20 M |
| 02/24/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.22 | 174,700 | $1.32 M |
| 02/21/2025 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.30 | 47,519 | $1.36 M |
| 02/20/2025 | $1.25 | $1.35 (8%) | $1.38 | $1.25 | 100,497 | $1.41 M |
| 02/19/2025 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.25 | 159,500 | $1.34 M |
| 02/18/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.34 | 107,500 | $1.43 M |
| 02/14/2025 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.44 | 170,214 | $1.51 M |
| 02/13/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.41 | 83,401 | $1.52 M |
| 02/12/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.32 | 159,669 | $1.49 M |
| 02/11/2025 | $1.61 | $1.41 (-12.42%) | $1.62 | $1.35 | 323,144 | $1.47 M |
| 02/10/2025 | $1.74 | $1.64 (-5.75%) | $1.88 | $1.58 | 358,710 | $1.71 M |
| 02/07/2025 | $2.12 | $1.91 (-9.91%) | $2.12 | $1.83 | 500,509 | $1.99 M |
| 02/06/2025 | $2.02 | $2.14 (5.94%) | $2.22 | $1.93 | 1.24 M | $2.23 M |
| 02/05/2025 | $3.63 | $2.74 (-24.52%) | $3.85 | $2.67 | 61.49 M | $2.86 M |
| 02/04/2025 | $2.12 | $2.08 (-1.89%) | $2.18 | $2.03 | 10,800 | $2.17 M |
| 02/03/2025 | $2.18 | $2.12 (-2.75%) | $2.38 | $2.04 | 95,167 | $2.21 M |
| 01/31/2025 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.19 | 15,587 | $2.34 M |
| 01/30/2025 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.25 | 79,785 | $2.35 M |
| 01/29/2025 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.37 | 14,400 | $2.59 M |
| 01/28/2025 | $2.54 | $2.52 (-0.79%) | $2.54 | $2.40 | 20,724 | $2.63 M |
| 01/27/2025 | $2.44 | $2.52 (3.28%) | $2.54 | $2.44 | 34,800 | $2.63 M |
| 01/24/2025 | $2.62 | $2.44 (-6.87%) | $2.62 | $2.40 | 37,600 | $2.55 M |
| 01/23/2025 | $2.44 | $2.49 (2.05%) | $2.52 | $2.40 | 30,125 | $2.60 M |
| 01/22/2025 | $2.53 | $2.42 (-4.35%) | $2.54 | $2.40 | 23,413 | $2.53 M |
| 01/21/2025 | $2.49 | $2.53 (1.61%) | $2.54 | $2.48 | 6,807 | $2.64 M |
| 01/17/2025 | $2.45 | $2.48 (1.22%) | $2.55 | $2.38 | 13,132 | $2.59 M |
| 01/16/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.39 | 10,342 | $2.56 M |
| 01/15/2025 | $2.52 | $2.46 (-2.38%) | $2.61 | $2.42 | 31,200 | $2.57 M |
| 01/14/2025 | $2.43 | $2.53 (4.12%) | $2.56 | $2.20 | 137,852 | $2.64 M |
| 01/13/2025 | $2.57 | $2.62 (1.95%) | $2.74 | $2.54 | 50,600 | $2.74 M |
| 01/10/2025 | $2.76 | $2.56 (-7.25%) | $2.77 | $2.52 | 18,830 | $2.67 M |
| 01/08/2025 | $2.99 | $2.80 (-6.35%) | $2.99 | $2.75 | 34,900 | $2.92 M |
| 01/07/2025 | $3.13 | $2.99 (-4.47%) | $3.18 | $2.95 | 30,400 | $3.12 M |
| 01/06/2025 | $3.17 | $3.09 (-2.52%) | $3.19 | $3.06 | 8,400 | $3.23 M |
| 01/03/2025 | $2.92 | $3.12 (6.85%) | $3.21 | $2.81 | 62,500 | $3.26 M |
| 01/02/2025 | $3.15 | $2.93 (-6.98%) | $3.20 | $2.91 | 25,741 | $3.06 M |
| 12/31/2024 | $3.19 | $3.15 (-1.25%) | $3.35 | $2.99 | 79,127 | $3.29 M |
| 12/30/2024 | $2.73 | $2.95 (8.06%) | $3.27 | $2.55 | 176,400 | $3.08 M |
| 12/27/2024 | $2.65 | $2.73 (3.02%) | $2.86 | $2.63 | 26,163 | $2.85 M |
| 12/26/2024 | $2.64 | $2.79 (5.68%) | $2.98 | $2.50 | 86,105 | $2.91 M |
| 12/24/2024 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.50 | 10,200 | $2.69 M |
| 12/23/2024 | $2.64 | $2.66 (0.76%) | $2.78 | $2.53 | 8,585 | $2.78 M |
| 12/20/2024 | $2.67 | $2.63 (-1.5%) | $2.81 | $2.58 | 24,000 | $2.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
