5 DAY PERFORMANCE
-33.95%
1 MONTH PERFORMANCE
+13.91%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
-11.27%
YEAR-TO-DATE PERFORMANCE
-75.05%
1 YEAR PERFORMANCE
-72.32%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.12 | 1.29 M | $8.41 M |
| 12/04/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 1.46 M | $8.64 M |
| 12/03/2025 | $1.20 | $1.17 (-2.5%) | $1.33 | $1.14 | 2.00 M | $8.71 M |
| 12/02/2025 | $1.15 | $1.19 (3.48%) | $1.31 | $1.03 | 4.14 M | $8.86 M |
| 12/01/2025 | $1.26 | $1.16 (-7.94%) | $1.47 | $1.16 | 9.11 M | $8.64 M |
| 11/28/2025 | $1.43 | $1.47 (2.8%) | $2.06 | $1.34 | 166.27 M | $10.94 M |
| 11/26/2025 | $0.51 | $1.06 (107.84%) | $1.34 | $0.51 | 159.52 M | $7.89 M |
| 11/25/2025 | $0.40 | $0.49 (21.93%) | $0.53 | $0.35 | 8.37 M | $3.63 M |
| 11/24/2025 | $0.42 | $0.42 (1.12%) | $0.50 | $0.32 | 68.41 M | $3.16 M |
| 11/21/2025 | $0.36 | $0.29 (-18.4%) | $0.37 | $0.28 | 3.31 M | $2.18 M |
| 11/20/2025 | $0.48 | $0.42 (-13.52%) | $0.50 | $0.40 | 4.09 M | $3.09 M |
| 11/19/2025 | $0.67 | $0.48 (-28.76%) | $0.67 | $0.42 | 1.07 M | $3.54 M |
| 11/18/2025 | $0.72 | $0.66 (-8.33%) | $0.73 | $0.60 | 351.04 K | $4.91 M |
| 11/17/2025 | $0.75 | $0.73 (-2.52%) | $0.75 | $0.71 | 33.03 K | $5.43 M |
| 11/14/2025 | $0.66 | $0.72 (8.77%) | $0.74 | $0.66 | 112.97 K | $5.34 M |
| 11/13/2025 | $0.70 | $0.70 (-0.03%) | $0.73 | $0.69 | 22.93 K | $5.23 M |
| 11/12/2025 | $0.71 | $0.70 (-1.01%) | $0.72 | $0.69 | 28.13 K | $5.23 M |
| 11/11/2025 | $0.70 | $0.71 (1.14%) | $0.73 | $0.69 | 26.82 K | $5.29 M |
| 11/10/2025 | $0.70 | $0.73 (3.88%) | $0.75 | $0.69 | 67.01 K | $5.44 M |
| 11/07/2025 | $0.70 | $0.69 (-0.89%) | $0.71 | $0.65 | 110.70 K | $3.89 M |
| 11/06/2025 | $0.75 | $0.72 (-3.64%) | $0.76 | $0.72 | 75.30 K | $4.08 M |
| 11/05/2025 | $0.75 | $0.73 (-1.42%) | $0.76 | $0.72 | 45.43 K | $4.14 M |
| 11/04/2025 | $0.82 | $0.77 (-5.77%) | $0.82 | $0.70 | 258.63 K | $4.33 M |
| 11/03/2025 | $0.81 | $0.82 (0.57%) | $0.84 | $0.80 | 101.37 K | $4.60 M |
| 10/31/2025 | $0.82 | $0.81 (-1.12%) | $0.84 | $0.72 | 205.11 K | $4.59 M |
| 10/30/2025 | $0.72 | $0.84 (16.07%) | $0.84 | $0.71 | 340.12 K | $4.73 M |
| 10/29/2025 | $0.74 | $0.72 (-2.1%) | $0.74 | $0.72 | 28.80 K | $4.08 M |
| 10/28/2025 | $0.69 | $0.72 (4.49%) | $0.73 | $0.69 | 58.21 K | $4.07 M |
| 10/27/2025 | $0.73 | $0.71 (-2.97%) | $0.73 | $0.69 | 32.91 K | $4.00 M |
| 10/24/2025 | $0.72 | $0.72 (0.32%) | $0.72 | $0.70 | 15.78 K | $4.05 M |
| 10/23/2025 | $0.72 | $0.73 (1.25%) | $0.75 | $0.70 | 26.35 K | $4.12 M |
| 10/22/2025 | $0.78 | $0.72 (-7.34%) | $0.78 | $0.69 | 101.82 K | $4.06 M |
| 10/21/2025 | $0.73 | $0.76 (4.42%) | $0.78 | $0.72 | 137.41 K | $4.30 M |
| 10/20/2025 | $0.74 | $0.75 (0.46%) | $0.75 | $0.73 | 38.21 K | $4.22 M |
| 10/17/2025 | $0.73 | $0.73 (0.14%) | $0.74 | $0.73 | 57.84 K | $4.12 M |
| 10/16/2025 | $0.74 | $0.73 (-0.83%) | $0.74 | $0.71 | 52.31 K | $4.12 M |
| 10/15/2025 | $0.71 | $0.72 (2.52%) | $0.73 | $0.70 | 199.34 K | $4.08 M |
| 10/14/2025 | $0.73 | $0.74 (0.4%) | $0.75 | $0.70 | 163.61 K | $4.15 M |
| 10/13/2025 | $0.73 | $0.74 (2.38%) | $0.75 | $0.73 | 40.75 K | $4.20 M |
| 10/10/2025 | $0.78 | $0.75 (-3.55%) | $0.79 | $0.73 | 94.84 K | $4.23 M |
| 10/09/2025 | $0.83 | $0.79 (-4.82%) | $0.83 | $0.79 | 89.90 K | $4.46 M |
| 10/08/2025 | $0.81 | $0.82 (1.76%) | $0.83 | $0.80 | 83.22 K | $4.63 M |
| 10/07/2025 | $0.83 | $0.81 (-1.63%) | $0.84 | $0.80 | 67.40 K | $4.58 M |
| 10/06/2025 | $0.80 | $0.82 (2.81%) | $0.84 | $0.80 | 153.60 K | $4.64 M |
| 10/03/2025 | $0.78 | $0.79 (0.84%) | $0.81 | $0.77 | 60.21 K | $4.46 M |
| 10/02/2025 | $0.76 | $0.79 (3.8%) | $0.81 | $0.75 | 78.82 K | $4.45 M |
| 10/01/2025 | $0.72 | $0.77 (6.86%) | $0.78 | $0.72 | 135.34 K | $4.34 M |
| 09/30/2025 | $0.71 | $0.73 (2.93%) | $0.73 | $0.70 | 68.80 K | $4.13 M |
| 09/29/2025 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.72 | 58.30 K | $4.06 M |
| 09/26/2025 | $0.71 | $0.73 (2.45%) | $0.73 | $0.71 | 70.81 K | $4.10 M |
| 09/25/2025 | $0.72 | $0.71 (-1.4%) | $0.74 | $0.70 | 32.21 K | $4.00 M |
| 09/24/2025 | $0.74 | $0.74 (0.12%) | $0.74 | $0.72 | 22.03 K | $4.17 M |
| 09/23/2025 | $0.72 | $0.73 (1.33%) | $0.74 | $0.72 | 89.52 K | $4.12 M |
| 09/22/2025 | $0.73 | $0.73 (-0.05%) | $0.73 | $0.71 | 54.45 K | $4.12 M |
| 09/19/2025 | $0.71 | $0.73 (3.97%) | $0.73 | $0.69 | 109.79 K | $4.14 M |
| 09/18/2025 | $0.71 | $0.72 (1.37%) | $0.73 | $0.70 | 82.00 K | $4.06 M |
| 09/17/2025 | $0.75 | $0.72 (-3.57%) | $0.75 | $0.70 | 107.70 K | $4.06 M |
| 09/16/2025 | $0.74 | $0.74 (0.61%) | $0.77 | $0.72 | 442.91 K | $4.20 M |
| 09/15/2025 | $0.76 | $0.77 (0.92%) | $0.77 | $0.74 | 50.10 K | $4.34 M |
| 09/12/2025 | $0.80 | $0.77 (-3.65%) | $0.80 | $0.76 | 52.85 K | $4.35 M |
| 09/11/2025 | $0.79 | $0.79 (-0.13%) | $0.80 | $0.76 | 107.06 K | $4.45 M |
| 09/10/2025 | $0.77 | $0.78 (2.26%) | $0.80 | $0.75 | 72.41 K | $4.41 M |
| 09/09/2025 | $0.77 | $0.76 (-0.85%) | $0.79 | $0.74 | 133.40 K | $4.28 M |
| 09/08/2025 | $0.79 | $0.77 (-2.49%) | $0.81 | $0.76 | 129.21 K | $4.35 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.
