5 DAY PERFORMANCE
+116.10%
1 MONTH PERFORMANCE
+75.86%
3 MONTH PERFORMANCE
+77.78%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-37.98%
1 YEAR PERFORMANCE
+8.93%
Pasithea Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.54 | $0.52 (-2.99%) | $0.54 | $0.46 | 659.09 K | $3.66 M |
| 11/04/2026 | $0.53 | $0.53 (0.93%) | $0.59 | $0.48 | 2.36 M | $3.73 M |
| 11/03/2026 | $0.37 | $0.53 (45.21%) | $0.53 | $0.35 | 21.75 M | $3.73 M |
| 11/02/2026 | $0.38 | $0.37 (-4.34%) | $0.40 | $0.35 | 247.65 K | $2.59 M |
| 10/30/2026 | $0.36 | $0.37 (3.12%) | $0.39 | $0.36 | 100.16 K | $2.60 M |
| 10/29/2026 | $0.38 | $0.37 (-3.04%) | $0.41 | $0.35 | 329.82 K | $2.60 M |
| 10/28/2026 | $0.39 | $0.39 (0.56%) | $0.40 | $0.37 | 596.82 K | $2.76 M |
| 10/27/2026 | $0.40 | $0.40 (0.58%) | $0.43 | $0.37 | 649.43 K | $2.79 M |
| 10/26/2026 | $0.40 | $0.40 (1.09%) | $0.41 | $0.37 | 628.90 K | $2.81 M |
| 10/23/2026 | $0.45 | $0.40 (-10.02%) | $0.47 | $0.34 | 1.53 M | $2.85 M |
| 10/22/2026 | $0.49 | $0.45 (-8.77%) | $0.50 | $0.45 | 379.12 K | $3.13 M |
| 10/21/2026 | $0.42 | $0.49 (14.8%) | $0.50 | $0.42 | 782.03 K | $3.43 M |
| 10/20/2026 | $0.41 | $0.41 (-0.73%) | $0.42 | $0.41 | 38.50 K | $2.88 M |
| 10/19/2026 | $0.44 | $0.41 (-6.95%) | $0.44 | $0.41 | 18.54 K | $2.90 M |
| 10/16/2026 | $0.41 | $0.42 (2.43%) | $0.43 | $0.40 | 209.31 K | $2.95 M |
| 10/15/2026 | $0.41 | $0.41 (0.17%) | $0.44 | $0.40 | 20.60 K | $2.88 M |
| 10/14/2026 | $0.44 | $0.41 (-6.93%) | $0.44 | $0.38 | 617.88 K | $2.88 M |
| 10/13/2026 | $0.45 | $0.42 (-5.82%) | $0.45 | $0.41 | 60.78 K | $2.98 M |
| 10/12/2026 | $0.47 | $0.45 (-3.99%) | $0.47 | $0.45 | 80.71 K | $3.15 M |
| 10/09/2026 | $0.45 | $0.47 (3.89%) | $0.47 | $0.45 | 60.60 K | $3.29 M |
| 10/08/2026 | $0.45 | $0.44 (-2.5%) | $0.47 | $0.44 | 56.20 K | $3.10 M |
| 10/07/2026 | $0.45 | $0.44 (-0.87%) | $0.47 | $0.44 | 132.50 K | $3.12 M |
| 10/06/2026 | $0.47 | $0.45 (-3.87%) | $0.47 | $0.44 | 64.43 K | $3.14 M |
| 10/05/2026 | $0.49 | $0.45 (-6.32%) | $0.51 | $0.45 | 84.60 K | $3.20 M |
| 10/02/2026 | $0.47 | $0.48 (0.25%) | $0.51 | $0.47 | 59.96 K | $3.35 M |
| 10/01/2026 | $0.49 | $0.49 (-0.79%) | $0.50 | $0.48 | 12.64 K | $3.44 M |
| 09/30/2026 | $0.49 | $0.49 (0.76%) | $0.51 | $0.48 | 60.00 K | $3.47 M |
| 09/29/2026 | $0.48 | $0.49 (3.16%) | $0.50 | $0.46 | 141.50 K | $3.45 M |
| 09/28/2026 | $0.49 | $0.48 (-1.84%) | $0.50 | $0.45 | 151.20 K | $3.37 M |
| 09/25/2026 | $0.50 | $0.50 (-0.16%) | $0.51 | $0.49 | 94.81 K | $3.51 M |
| 09/24/2026 | $0.50 | $0.51 (2.07%) | $0.53 | $0.50 | 105.13 K | $3.61 M |
| 09/23/2026 | $0.51 | $0.51 (0.93%) | $0.52 | $0.50 | 114.00 K | $3.60 M |
| 09/22/2026 | $0.53 | $0.51 (-2.96%) | $0.53 | $0.50 | 165.00 K | $3.61 M |
| 09/21/2026 | $0.51 | $0.51 (0.08%) | $0.52 | $0.49 | 67.81 K | $3.59 M |
| 09/18/2026 | $0.53 | $0.52 (-0.25%) | $0.55 | $0.49 | 483.38 K | $3.68 M |
| 09/17/2026 | $0.49 | $0.51 (3.41%) | $0.51 | $0.47 | 238.10 K | $3.56 M |
| 09/16/2026 | $0.50 | $0.49 (-2%) | $0.51 | $0.49 | 80.77 K | $3.45 M |
| 09/15/2026 | $0.50 | $0.50 (0.36%) | $0.53 | $0.49 | 280.41 K | $3.52 M |
| 09/14/2026 | $0.52 | $0.51 (-2.49%) | $0.55 | $0.51 | 135.80 K | $3.59 M |
| 09/11/2026 | $0.53 | $0.53 (-0.19%) | $0.55 | $0.52 | 141.70 K | $3.73 M |
| 09/10/2026 | $0.57 | $0.54 (-5.28%) | $0.58 | $0.52 | 246.90 K | $3.80 M |
| 09/09/2026 | $0.60 | $0.57 (-4.88%) | $0.60 | $0.55 | 211.38 K | $4.01 M |
| 09/08/2026 | $0.59 | $0.60 (2.04%) | $0.60 | $0.58 | 267.31 K | $4.21 M |
| 09/04/2026 | $0.58 | $0.58 (-0.07%) | $0.59 | $0.57 | 222.70 K | $4.08 M |
| 09/03/2026 | $0.58 | $0.58 (0.05%) | $0.59 | $0.58 | 124.44 K | $4.08 M |
| 09/02/2026 | $0.56 | $0.58 (3.62%) | $0.60 | $0.55 | 225.75 K | $4.08 M |
| 09/01/2026 | $0.56 | $0.56 (1.11%) | $0.58 | $0.55 | 216.41 K | $3.96 M |
| 08/31/2026 | $0.57 | $0.57 (0.16%) | $0.59 | $0.55 | 450.59 K | $4.04 M |
| 08/28/2026 | $0.57 | $0.56 (-2.44%) | $0.60 | $0.53 | 483.91 K | $3.94 M |
| 08/27/2026 | $0.58 | $0.55 (-3.65%) | $0.58 | $0.55 | 66.96 K | $3.90 M |
| 08/26/2026 | $0.57 | $0.57 (0.18%) | $0.58 | $0.53 | 94.76 K | $4.01 M |
| 08/25/2026 | $0.53 | $0.56 (5.17%) | $0.57 | $0.53 | 223.84 K | $3.94 M |
| 08/24/2026 | $0.52 | $0.51 (-3.48%) | $0.57 | $0.49 | 339.05 K | $3.55 M |
| 08/21/2026 | $0.49 | $0.54 (10.31%) | $0.54 | $0.48 | 302.67 K | $17.31 M |
| 08/20/2026 | $0.49 | $0.47 (-3.09%) | $0.49 | $0.47 | 108.00 K | $15.09 M |
| 08/19/2026 | $0.50 | $0.49 (-1.61%) | $0.51 | $0.49 | 89.66 K | $15.73 M |
| 08/18/2026 | $0.50 | $0.50 (-1.45%) | $0.51 | $0.48 | 105.24 K | $15.97 M |
| 08/17/2026 | $0.49 | $0.48 (-1.85%) | $0.51 | $0.44 | 178.01 K | $15.34 M |
| 08/14/2026 | $0.48 | $0.48 (0.52%) | $0.49 | $0.48 | 43.30 K | $15.42 M |
| 08/13/2026 | $0.50 | $0.48 (-3.92%) | $0.50 | $0.48 | 56.80 K | $15.34 M |
| 08/12/2026 | $0.49 | $0.49 (0.06%) | $0.51 | $0.49 | 140.20 K | $15.73 M |
| 08/11/2026 | $0.47 | $0.48 (0.53%) | $0.49 | $0.47 | 73.45 K | $15.31 M |
| 08/10/2026 | $0.49 | $0.47 (-3.27%) | $0.53 | $0.47 | 541.95 K | $15.22 M |
| 08/07/2026 | $0.46 | $0.51 (10.74%) | $0.51 | $0.44 | 376.04 K | $3.56 M |
| 08/06/2026 | $0.44 | $0.44 (1.63%) | $0.47 | $0.44 | 86.30 K | $3.12 M |
| 08/05/2026 | $0.45 | $0.45 (-0.44%) | $0.49 | $0.44 | 216.30 K | $3.16 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.
