-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+25.47% -
3 MONTH PERFORMANCE
+5.71% -
6 MONTH PERFORMANCE
-36.82% -
YEAR-TO-DATE PERFORMANCE
-27.43% -
1 YEAR PERFORMANCE
-36.67%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.09 | $5.34 (4.91%) | $5.45 | $5.09 | 25,934 | $5.63 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 |
| 08/20/2024 | $4.75 | $4.60 (-3.16%) | $4.80 | $4.60 | 1,942 | $4.80 M |
| 08/19/2024 | $4.60 | $4.66 (1.3%) | $4.80 | $4.60 | 14,527 | $4.86 M |
| 08/16/2024 | $4.83 | $4.65 (-3.73%) | $4.83 | $4.51 | 5,315 | $4.85 M |
| 08/15/2024 | $4.84 | $4.59 (-5.17%) | $4.84 | $4.55 | 2,605 | $4.79 M |
| 08/14/2024 | $4.75 | $4.62 (-2.74%) | $4.90 | $4.51 | 27,400 | $4.82 M |
| 08/13/2024 | $4.70 | $4.85 (3.19%) | $4.85 | $4.70 | 1,786 | $5.06 M |
| 08/12/2024 | $4.79 | $4.80 (0.21%) | $4.81 | $4.67 | 3,943 | $5.01 M |
| 08/09/2024 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.75 | 10,000 | $5.06 M |
| 08/08/2024 | $4.83 | $4.85 (0.41%) | $5.00 | $4.40 | 107,006 | $5.06 M |
| 08/07/2024 | $5.05 | $4.75 (-5.94%) | $5.37 | $4.42 | 69,146 | $4.95 M |
| 08/06/2024 | $5.68 | $5.04 (-11.27%) | $5.80 | $4.96 | 61,400 | $5.25 M |
| 08/05/2024 | $5.00 | $6.25 (25%) | $6.25 | $4.96 | 107,049 | $6.52 M |
| 08/02/2024 | $5.26 | $5.00 (-4.94%) | $5.29 | $4.85 | 15,124 | $5.21 M |
| 08/01/2024 | $5.15 | $5.01 (-2.72%) | $5.50 | $5.00 | 20,689 | $5.22 M |
| 07/31/2024 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.25 | 10,740 | $5.47 M |
| 07/30/2024 | $5.10 | $5.13 (0.59%) | $5.15 | $4.95 | 3,729 | $5.35 M |
| 07/29/2024 | $5.15 | $5.20 (0.97%) | $5.23 | $4.94 | 2,143 | $5.42 M |
| 07/26/2024 | $5.02 | $5.05 (0.6%) | $5.16 | $5.02 | 2,800 | $5.26 M |
| 07/25/2024 | $5.23 | $4.66 (-10.9%) | $5.23 | $4.46 | 10,046 | $4.86 M |
| 07/24/2024 | $5.61 | $5.19 (-7.49%) | $5.80 | $5.19 | 3,300 | $5.41 M |
| 07/23/2024 | $5.51 | $5.79 (5.08%) | $5.79 | $5.50 | 2,314 | $6.04 M |
| 07/22/2024 | $5.80 | $5.80 (0%) | $6.06 | $5.50 | 4,606 | $6.05 M |
| 07/19/2024 | $5.93 | $5.85 (-1.35%) | $6.30 | $5.85 | 3,834 | $6.10 M |
| 07/18/2024 | $5.83 | $5.99 (2.74%) | $6.00 | $5.83 | 1,219 | $6.24 M |
| 07/17/2024 | $5.70 | $6.02 (5.61%) | $6.03 | $5.70 | 1,256 | $6.28 M |
| 07/16/2024 | $5.91 | $5.93 (0.34%) | $5.93 | $5.85 | 4,184 | $6.18 M |
| 07/15/2024 | $5.56 | $6.06 (8.99%) | $6.44 | $5.55 | 20,176 | $6.32 M |
| 07/12/2024 | $5.50 | $5.60 (1.82%) | $5.60 | $5.20 | 3,407 | $5.84 M |
| 07/11/2024 | $5.26 | $5.25 (-0.19%) | $5.54 | $5.20 | 10,050 | $5.47 M |
| 07/10/2024 | $5.29 | $5.22 (-1.32%) | $5.51 | $5.21 | 3,161 | $5.44 M |
| 07/09/2024 | $5.31 | $5.57 (4.9%) | $5.69 | $5.20 | 3,068 | $5.81 M |
| 07/08/2024 | $5.00 | $5.15 (3%) | $5.31 | $5.00 | 3,680 | $5.37 M |
| 07/05/2024 | $5.18 | $5.08 (-1.93%) | $5.18 | $5.06 | 2,612 | $5.30 M |