5 DAY PERFORMANCE
+73.95%
1 MONTH PERFORMANCE
+53.91%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
+10.34%
YEAR-TO-DATE PERFORMANCE
-37.98%
1 YEAR PERFORMANCE
+14.29%
Pasithea Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.46 | $0.46 (1.43%) | $0.46 | $0.44 | 3.75 K | |
| 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 |
| 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 |
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.
