-
5 DAY PERFORMANCE
-6.21% -
1 MONTH PERFORMANCE
-27.79% -
3 MONTH PERFORMANCE
-33.68% -
6 MONTH PERFORMANCE
-51.97% -
YEAR-TO-DATE PERFORMANCE
-57.16% -
1 YEAR PERFORMANCE
-50.78%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.09 | $3.17 (2.59%) | $3.27 | $3.06 | 16,932 | |
| 11/20/2024 | $3.37 | $3.19 (-5.34%) | $3.37 | $2.92 | 745,448 | $3.33 M |
| 11/19/2024 | $3.19 | $3.15 (-1.25%) | $3.22 | $3.06 | 15,121 | $3.29 M |
| 11/18/2024 | $3.33 | $3.20 (-3.9%) | $3.38 | $3.17 | 18,900 | $3.34 M |
| 11/15/2024 | $3.42 | $3.38 (-1.17%) | $3.42 | $3.19 | 23,741 | $3.53 M |
| 11/14/2024 | $3.46 | $3.30 (-4.62%) | $3.46 | $3.30 | 8,200 | $3.45 M |
| 11/13/2024 | $3.36 | $3.42 (1.79%) | $3.42 | $3.25 | 24,704 | $3.57 M |
| 11/12/2024 | $3.26 | $3.36 (3.07%) | $3.53 | $3.20 | 15,230 | $3.51 M |
| 11/11/2024 | $3.26 | $3.30 (1.23%) | $3.70 | $3.26 | 38,629 | $3.45 M |
| 11/08/2024 | $3.55 | $3.31 (-6.76%) | $3.60 | $3.20 | 47,500 | $3.45 M |
| 11/07/2024 | $3.68 | $3.64 (-1.09%) | $3.83 | $3.45 | 8,648 | $3.80 M |
| 11/06/2024 | $3.76 | $3.70 (-1.6%) | $3.87 | $3.50 | 30,411 | $3.86 M |
| 11/05/2024 | $3.57 | $3.82 (7%) | $4.35 | $3.57 | 134,900 | $3.99 M |
| 11/04/2024 | $3.76 | $3.62 (-3.72%) | $3.77 | $3.41 | 23,985 | $3.78 M |
| 11/01/2024 | $3.75 | $3.80 (1.33%) | $3.80 | $3.63 | 21,400 | $3.96 M |
| 10/31/2024 | $3.93 | $3.80 (-3.31%) | $4.01 | $3.66 | 14,636 | $3.96 M |
| 10/30/2024 | $3.84 | $3.95 (2.86%) | $4.05 | $3.70 | 13,329 | $4.12 M |
| 10/29/2024 | $3.68 | $3.92 (6.52%) | $4.05 | $3.68 | 16,100 | $4.09 M |
| 10/28/2024 | $3.74 | $3.69 (-1.34%) | $3.99 | $3.69 | 50,439 | $3.85 M |
| 10/25/2024 | $4.02 | $3.70 (-7.96%) | $4.05 | $3.40 | 35,040 | $3.86 M |
| 10/24/2024 | $4.20 | $4.04 (-3.81%) | $4.26 | $3.85 | 31,238 | $4.21 M |
| 10/23/2024 | $4.24 | $4.16 (-1.89%) | $4.34 | $4.15 | 16,900 | $4.34 M |
| 10/22/2024 | $4.33 | $4.23 (-2.31%) | $4.39 | $4.20 | 15,500 | $4.41 M |
| 10/21/2024 | $4.35 | $4.39 (0.92%) | $4.48 | $4.22 | 25,439 | $4.58 M |
| 10/18/2024 | $4.00 | $4.32 (8%) | $4.57 | $4.00 | 35,517 | $4.51 M |
| 10/17/2024 | $3.99 | $3.99 (0%) | $4.21 | $3.98 | 24,400 | $4.16 M |
| 10/16/2024 | $4.10 | $3.96 (-3.41%) | $4.15 | $3.93 | 9,926 | $4.13 M |
| 10/15/2024 | $4.59 | $3.95 (-13.94%) | $4.59 | $3.95 | 96,854 | $4.12 M |
| 10/14/2024 | $4.63 | $4.73 (2.16%) | $4.73 | $4.55 | 8,605 | $4.93 M |
| 10/11/2024 | $4.65 | $4.78 (2.8%) | $4.78 | $4.60 | 3,718 | $4.99 M |
| 10/10/2024 | $4.78 | $4.83 (1.05%) | $4.87 | $4.60 | 25,935 | $5.04 M |
| 10/09/2024 | $4.66 | $4.87 (4.51%) | $5.00 | $4.66 | 9,226 | $5.08 M |
| 10/08/2024 | $5.06 | $4.71 (-6.92%) | $5.06 | $4.62 | 11,900 | $4.91 M |
| 10/07/2024 | $5.37 | $5.22 (-2.79%) | $5.45 | $5.03 | 20,200 | $5.45 M |
| 10/04/2024 | $5.09 | $5.34 (4.91%) | $5.45 | $5.09 | 25,934 | $5.57 M |
| 10/03/2024 | $4.90 | $5.23 (6.73%) | $5.30 | $4.81 | 43,605 | $5.46 M |
| 10/02/2024 | $4.82 | $4.91 (1.87%) | $4.96 | $4.77 | 28,251 | $5.12 M |
| 10/01/2024 | $5.36 | $4.73 (-11.75%) | $5.36 | $4.60 | 87,600 | $4.93 M |
| 09/30/2024 | $5.99 | $5.42 (-9.52%) | $6.07 | $5.31 | 229,583 | $5.65 M |
| 09/27/2024 | $6.04 | $6.09 (0.83%) | $6.15 | $5.31 | 790,532 | $6.35 M |
| 09/26/2024 | $7.09 | $5.85 (-17.49%) | $7.50 | $5.35 | 57.25 M | $6.10 M |
| 09/25/2024 | $4.00 | $3.85 (-3.75%) | $4.11 | $3.80 | 20,800 | $4.02 M |
| 09/24/2024 | $4.11 | $3.96 (-3.65%) | $4.32 | $3.84 | 90,657 | $4.13 M |
| 09/23/2024 | $4.42 | $4.10 (-7.24%) | $4.70 | $4.10 | 7,847 | $4.28 M |
| 09/20/2024 | $4.68 | $4.42 (-5.56%) | $4.80 | $4.42 | 9,400 | $4.61 M |
| 09/19/2024 | $6.28 | $4.80 (-23.57%) | $6.30 | $4.62 | 66,408 | $5.01 M |
| 09/18/2024 | $4.36 | $5.80 (33.03%) | $6.10 | $4.35 | 100,500 | $6.05 M |
| 09/17/2024 | $3.85 | $4.61 (19.74%) | $4.61 | $3.85 | 22,636 | $4.81 M |
| 09/16/2024 | $3.91 | $3.92 (0.26%) | $3.98 | $3.87 | 2,100 | $4.09 M |
| 09/13/2024 | $3.85 | $3.87 (0.52%) | $3.92 | $3.85 | 3,600 | $4.04 M |
| 09/12/2024 | $3.95 | $3.95 (0%) | $3.96 | $3.80 | 11,132 | $4.12 M |
| 09/11/2024 | $3.89 | $3.86 (-0.77%) | $3.90 | $3.86 | 2,000 | $4.03 M |
| 09/10/2024 | $4.25 | $3.89 (-8.47%) | $4.30 | $3.61 | 17,900 | $4.06 M |
| 09/09/2024 | $4.32 | $4.25 (-1.62%) | $4.65 | $4.05 | 16,600 | $4.43 M |
| 09/06/2024 | $4.30 | $4.19 (-2.56%) | $4.36 | $4.15 | 6,351 | $4.37 M |
| 09/05/2024 | $4.51 | $4.28 (-5.1%) | $4.71 | $4.19 | 37,929 | $4.47 M |
| 09/04/2024 | $4.59 | $4.44 (-3.27%) | $4.80 | $4.36 | 36,600 | $4.63 M |
| 09/03/2024 | $4.56 | $4.85 (6.36%) | $4.91 | $4.56 | 8,622 | $5.06 M |
| 08/30/2024 | $4.52 | $4.55 (0.66%) | $4.55 | $4.44 | 1,500 | $4.75 M |
| 08/29/2024 | $4.45 | $4.71 (5.84%) | $4.71 | $4.43 | 2,100 | $4.91 M |
| 08/28/2024 | $4.57 | $4.56 (-0.22%) | $4.79 | $4.46 | 3,407 | $4.76 M |
| 08/27/2024 | $4.77 | $4.61 (-3.35%) | $4.77 | $4.61 | 400 | $4.81 M |
| 08/26/2024 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.50 | 2,822 | $4.80 M |
| 08/23/2024 | $4.73 | $4.65 (-1.69%) | $5.44 | $4.50 | 76,709 | $4.85 M |
| 08/22/2024 | $4.78 | $4.70 (-1.67%) | $4.79 | $4.55 | 21,600 | $4.90 M |
| 08/21/2024 | $4.78 | $4.78 (0%) | $4.78 | $4.56 | 2,299 | $4.99 M |