5 DAY PERFORMANCE
+60.00%
1 MONTH PERFORMANCE
+14.32%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
-31.03%
YEAR-TO-DATE PERFORMANCE
-37.98%
1 YEAR PERFORMANCE
+11.22%
Pasithea Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.51 | $0.54 (5.67%) | $0.59 | $0.50 | 546.34 K | $3.79 M |
| 06/18/2026 | $0.50 | $0.50 (-0.95%) | $0.52 | $0.50 | 196.34 K | $3.52 M |
| 06/17/2026 | $0.50 | $0.50 (0.32%) | $0.54 | $0.49 | 245.77 K | $3.53 M |
| 06/16/2026 | $0.54 | $0.51 (-5.73%) | $0.56 | $0.49 | 728.63 K | $3.59 M |
| 06/15/2026 | $0.58 | $0.56 (-2.95%) | $0.60 | $0.54 | 495.23 K | $3.94 M |
| 06/12/2026 | $0.61 | $0.59 (-2.84%) | $0.61 | $0.58 | 135.02 K | $4.16 M |
| 06/11/2026 | $0.59 | $0.61 (3.05%) | $0.61 | $0.56 | 127.50 K | $4.27 M |
| 06/10/2026 | $0.56 | $0.58 (3.61%) | $0.58 | $0.56 | 180.50 K | $4.08 M |
| 06/09/2026 | $0.57 | $0.58 (1.58%) | $0.58 | $0.54 | 310.14 K | $4.08 M |
| 06/08/2026 | $0.59 | $0.58 (-3.07%) | $0.60 | $0.57 | 241.17 K | $4.05 M |
| 06/05/2026 | $0.62 | $0.59 (-5.63%) | $0.62 | $0.58 | 390.00 K | $4.11 M |
| 06/04/2026 | $0.65 | $0.62 (-4.07%) | $0.65 | $0.57 | 450.70 K | $4.36 M |
| 06/03/2026 | $0.64 | $0.64 (-0.9%) | $0.65 | $0.61 | 371.40 K | $4.49 M |
| 06/02/2026 | $0.68 | $0.65 (-5.15%) | $0.70 | $0.65 | 1.49 M | $15.70 M |
| 06/01/2026 | $0.70 | $0.72 (2.14%) | $0.74 | $0.69 | 549.70 K | $17.40 M |
| 05/29/2026 | $0.70 | $0.72 (2.77%) | $0.74 | $0.65 | 1.55 M | $17.41 M |
| 05/28/2026 | $0.68 | $0.70 (2.09%) | $0.74 | $0.68 | 1.34 M | $16.92 M |
| 05/27/2026 | $0.68 | $0.69 (1.9%) | $0.70 | $0.68 | 144.30 K | $16.86 M |
| 05/26/2026 | $0.72 | $0.68 (-5.54%) | $0.72 | $0.68 | 168.20 K | $16.55 M |
| 05/22/2026 | $0.72 | $0.70 (-2.94%) | $0.73 | $0.70 | 334.63 K | $17.03 M |
| 05/21/2026 | $0.73 | $0.72 (-0.96%) | $0.74 | $0.70 | 120.81 K | $17.55 M |
| 05/20/2026 | $0.72 | $0.72 (0.32%) | $0.74 | $0.70 | 248.51 K | $17.57 M |
| 05/19/2026 | $0.77 | $0.70 (-8.75%) | $0.77 | $0.68 | 319.23 K | $17.10 M |
| 05/18/2026 | $0.77 | $0.77 (0%) | $0.80 | $0.77 | 81.94 K | $18.74 M |
| 05/15/2026 | $0.80 | $0.78 (-2.49%) | $0.82 | $0.78 | 549.55 K | $18.99 M |
| 05/14/2026 | $0.80 | $0.79 (-0.73%) | $0.80 | $0.77 | 424.75 K | $19.33 M |
| 05/13/2026 | $0.76 | $0.79 (3.29%) | $0.79 | $0.75 | 33.12 K | $19.11 M |
| 05/12/2026 | $0.79 | $0.78 (-1.25%) | $0.80 | $0.78 | 50.44 K | $18.99 M |
| 05/11/2026 | $0.76 | $0.79 (4.11%) | $0.81 | $0.76 | 131.70 K | $19.26 M |
| 05/08/2026 | $0.83 | $0.80 (-4.55%) | $0.84 | $0.79 | 187.72 K | $19.36 M |
| 05/07/2026 | $0.84 | $0.84 (-0.01%) | $0.86 | $0.81 | 124.81 K | $20.44 M |
| 05/06/2026 | $0.83 | $0.85 (2.4%) | $0.89 | $0.83 | 231.83 K | $20.68 M |
| 05/05/2026 | $0.88 | $0.85 (-2.86%) | $0.90 | $0.83 | 453.57 K | $20.69 M |
| 05/04/2026 | $0.86 | $0.85 (-1.55%) | $0.96 | $0.84 | 602.42 K | $20.60 M |
| 05/01/2026 | $0.72 | $0.84 (17.62%) | $0.86 | $0.69 | 1.68 M | $20.47 M |
| 04/30/2026 | $0.69 | $0.69 (0.68%) | $0.71 | $0.68 | 228.51 K | $16.91 M |
| 04/29/2026 | $0.71 | $0.69 (-2.45%) | $0.71 | $0.67 | 267.10 K | $16.76 M |
| 04/28/2026 | $0.69 | $0.67 (-2.3%) | $0.69 | $0.66 | 87.00 K | $16.41 M |
| 04/27/2026 | $0.68 | $0.69 (1.47%) | $0.71 | $0.67 | 217.90 K | $16.79 M |
| 04/24/2026 | $0.71 | $0.69 (-3.38%) | $0.72 | $0.69 | 194.75 K | $16.79 M |
| 04/23/2026 | $0.72 | $0.69 (-3.78%) | $0.73 | $0.69 | 305.04 K | $16.78 M |
| 04/22/2026 | $0.69 | $0.71 (2.45%) | $0.73 | $0.69 | 230.26 K | $17.28 M |
| 04/21/2026 | $0.72 | $0.69 (-3.82%) | $0.77 | $0.69 | 465.45 K | $16.79 M |
| 04/20/2026 | $0.74 | $0.72 (-2.67%) | $0.75 | $0.67 | 1.96 M | $17.46 M |
| 04/17/2026 | $0.73 | $0.74 (1.46%) | $0.76 | $0.73 | 213.40 K | $18.07 M |
| 04/16/2026 | $0.72 | $0.74 (2.65%) | $0.75 | $0.71 | 184.78 K | $17.91 M |
| 04/15/2026 | $0.77 | $0.75 (-3.66%) | $0.79 | $0.70 | 1.07 M | $18.15 M |
| 04/14/2026 | $0.76 | $0.79 (3.95%) | $0.79 | $0.71 | 190.34 K | $19.23 M |
| 04/13/2026 | $0.70 | $0.76 (7.86%) | $0.76 | $0.69 | 242.03 K | $18.38 M |
| 04/10/2026 | $0.71 | $0.70 (-1.27%) | $0.74 | $0.69 | 435.80 K | $17.04 M |
| 04/09/2026 | $0.73 | $0.72 (-1.38%) | $0.78 | $0.70 | 2.63 M | $17.52 M |
| 04/08/2026 | $0.80 | $0.77 (-4.01%) | $0.80 | $0.75 | 97.10 K | $18.64 M |
| 04/07/2026 | $0.78 | $0.80 (2.31%) | $0.81 | $0.75 | 152.72 K | $19.42 M |
| 04/06/2026 | $0.75 | $0.79 (5.75%) | $0.82 | $0.74 | 182.40 K | $19.30 M |
| 04/02/2026 | $0.69 | $0.77 (11.86%) | $0.78 | $0.68 | 315.10 K | $18.74 M |
| 04/01/2026 | $0.72 | $0.74 (3.49%) | $0.74 | $0.54 | 7.91 M | $18.11 M |
| 03/31/2026 | $0.72 | $0.74 (3.75%) | $0.76 | $0.71 | 94.40 K | $18.05 M |
| 03/30/2026 | $0.74 | $0.72 (-3.56%) | $0.76 | $0.71 | 37.10 K | $17.40 M |
| 03/27/2026 | $0.75 | $0.74 (-1.33%) | $0.78 | $0.74 | 68.80 K | $18.01 M |
| 03/26/2026 | $0.80 | $0.78 (-2.63%) | $0.81 | $0.77 | 59.10 K | $18.93 M |
| 03/25/2026 | $0.75 | $0.78 (4.03%) | $0.79 | $0.75 | 26.61 K | $19.02 M |
| 03/24/2026 | $0.77 | $0.77 (-0.16%) | $0.79 | $0.75 | 725.62 K | $18.64 M |
| 03/23/2026 | $0.78 | $0.77 (-1.28%) | $0.80 | $0.76 | 35.85 K | $18.74 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.
