5 DAY PERFORMANCE
+63.27%
1 MONTH PERFORMANCE
+48.31%
3 MONTH PERFORMANCE
+60.00%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
-37.98%
1 YEAR PERFORMANCE
+9.13%
Pasithea Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.51 | $0.51 (0.08%) | $0.52 | $0.49 | 67.59 K | $3.57 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 |
| 08/04/2026 | $0.45 | $0.46 (3.37%) | $0.48 | $0.45 | 125.70 K | $3.23 M |
| 08/03/2026 | $0.46 | $0.45 (-2.19%) | $0.46 | $0.44 | 342.00 K | $3.14 M |
| 07/31/2026 | $0.45 | $0.46 (2.22%) | $0.47 | $0.43 | 252.86 K | $3.23 M |
| 07/30/2026 | $0.45 | $0.44 (-1.33%) | $0.46 | $0.43 | 572.24 K | $3.12 M |
| 07/29/2026 | $0.46 | $0.45 (-1.21%) | $0.46 | $0.42 | 407.63 K | $3.16 M |
| 07/28/2026 | $0.45 | $0.45 (0.87%) | $0.46 | $0.43 | 232.51 K | $3.16 M |
| 07/27/2026 | $0.47 | $0.45 (-3.78%) | $0.49 | $0.45 | 359.48 K | $3.16 M |
| 07/24/2026 | $0.50 | $0.46 (-8.08%) | $0.50 | $0.45 | 325.20 K | $3.20 M |
| 07/23/2026 | $0.45 | $0.48 (5.7%) | $0.50 | $0.45 | 311.20 K | $3.38 M |
| 07/22/2026 | $0.46 | $0.46 (0.48%) | $0.49 | $0.46 | 344.20 K | $3.23 M |
| 07/21/2026 | $0.48 | $0.45 (-5.25%) | $0.50 | $0.44 | 493.61 K | $3.20 M |
| 07/20/2026 | $0.48 | $0.47 (-1.56%) | $0.52 | $0.47 | 889.10 K | $3.33 M |
| 07/17/2026 | $0.46 | $0.45 (-1.47%) | $0.48 | $0.45 | 195.60 K | $3.16 M |
| 07/16/2026 | $0.46 | $0.46 (-1.4%) | $0.47 | $0.45 | 293.60 K | $3.21 M |
| 07/15/2026 | $0.47 | $0.48 (0.84%) | $0.49 | $0.45 | 400.50 K | $3.36 M |
| 07/14/2026 | $0.49 | $0.48 (-1.65%) | $0.50 | $0.48 | 159.23 K | $3.39 M |
| 07/13/2026 | $0.49 | $0.49 (1.01%) | $0.50 | $0.45 | 403.02 K | $3.45 M |
| 07/10/2026 | $0.51 | $0.49 (-2.57%) | $0.51 | $0.48 | 186.02 K | $3.46 M |
| 07/09/2026 | $0.51 | $0.50 (-1.94%) | $0.52 | $0.49 | 259.30 K | $3.52 M |
| 07/08/2026 | $0.52 | $0.51 (-1.63%) | $0.54 | $0.50 | 222.95 K | $3.60 M |
| 07/07/2026 | $0.52 | $0.52 (-0.04%) | $0.52 | $0.50 | 335.20 K | $3.65 M |
| 07/06/2026 | $0.53 | $0.52 (-2.49%) | $0.56 | $0.50 | 320.55 K | $3.66 M |
| 07/02/2026 | $0.58 | $0.55 (-5.53%) | $0.60 | $0.53 | 421.79 K | $3.87 M |
| 07/01/2026 | $0.50 | $0.57 (12.7%) | $0.61 | $0.50 | 1.43 M | $3.99 M |
| 06/30/2026 | $0.56 | $0.52 (-8.13%) | $0.60 | $0.47 | 25.95 M | $3.62 M |
| 06/29/2026 | $0.54 | $0.53 (-2.12%) | $0.58 | $0.51 | 406.40 K | $3.70 M |
| 06/26/2026 | $0.53 | $0.54 (3.43%) | $0.57 | $0.53 | 232.04 K | $3.82 M |
| 06/25/2026 | $0.58 | $0.54 (-6.3%) | $0.59 | $0.53 | 145.27 K | $3.81 M |
| 06/24/2026 | $0.60 | $0.56 (-6.57%) | $0.60 | $0.54 | 305.40 K | $3.91 M |
| 06/23/2026 | $0.54 | $0.57 (5.19%) | $0.58 | $0.53 | 132.30 K | $3.99 M |
| 06/22/2026 | $0.51 | $0.54 (5.67%) | $0.59 | $0.50 | 546.34 K | $3.79 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.
