5 DAY PERFORMANCE
-17.16%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
-33.96%
6 MONTH PERFORMANCE
-63.16%
YEAR-TO-DATE PERFORMANCE
-55.56%
1 YEAR PERFORMANCE
-79.77%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.46 | $1.40 (-4.11%) | $1.55 | $1.35 | 183,827 | $1.85 M |
| 05/01/2025 | $1.60 | $1.52 (-5%) | $1.63 | $1.41 | 306,611 | $2.01 M |
| 04/30/2025 | $1.66 | $1.66 (0%) | $1.70 | $1.60 | 44,700 | $2.19 M |
| 04/29/2025 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.64 | 67,076 | $2.17 M |
| 04/28/2025 | $1.71 | $1.69 (-1.17%) | $1.80 | $1.55 | 184,569 | $2.23 M |
| 04/25/2025 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.60 | 171,279 | $1.90 M |
| 04/24/2025 | $1.64 | $1.72 (4.88%) | $1.81 | $1.64 | 284,800 | $1.89 M |
| 04/23/2025 | $1.58 | $1.63 (3.16%) | $1.63 | $1.52 | 207,348 | $1.79 M |
| 04/22/2025 | $1.48 | $1.54 (4.05%) | $1.59 | $1.40 | 240,104 | $1.69 M |
| 04/21/2025 | $1.41 | $1.43 (1.42%) | $1.47 | $1.30 | 183,169 | $1.57 M |
| 04/17/2025 | $1.44 | $1.38 (-4.17%) | $1.47 | $1.33 | 114,900 | $1.51 M |
| 04/16/2025 | $1.25 | $1.37 (9.6%) | $1.53 | $1.24 | 292,133 | $1.50 M |
| 04/15/2025 | $1.15 | $1.32 (14.78%) | $1.40 | $1.15 | 334,800 | $1.45 M |
| 04/14/2025 | $1.31 | $1.18 (-9.92%) | $1.48 | $1.13 | 687,016 | $1.29 M |
| 04/11/2025 | $1.56 | $1.42 (-8.97%) | $1.70 | $1.40 | 1.69 M | $1.56 M |
| 04/10/2025 | $1.86 | $1.60 (-13.98%) | $2.34 | $1.42 | 101.51 M | $1.75 M |
| 04/09/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.04 | 92,100 | $1.19 M |
| 04/08/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.16 | 35,900 | $1.30 M |
| 04/07/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.15 | 32,000 | $1.33 M |
| 04/04/2025 | $1.24 | $1.27 (2.42%) | $1.27 | $1.20 | 32,834 | $1.39 M |
| 04/03/2025 | $1.18 | $1.27 (7.63%) | $1.29 | $1.14 | 95,800 | $1.39 M |
| 04/02/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 25,200 | $1.30 M |
| 04/01/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.23 | 25,722 | $1.36 M |
| 03/31/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.13 | 189,940 | $1.42 M |
| 03/28/2025 | $1.30 | $1.34 (3.08%) | $1.39 | $1.25 | 50,539 | $1.47 M |
| 03/27/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 34,452 | $1.45 M |
| 03/26/2025 | $1.35 | $1.38 (2.22%) | $1.39 | $1.26 | 78,700 | $1.51 M |
| 03/25/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 66,282 | $1.37 M |
| 03/24/2025 | $1.24 | $1.25 (0.81%) | $1.33 | $1.17 | 61,226 | $1.37 M |
| 03/21/2025 | $1.16 | $1.24 (6.9%) | $1.24 | $1.12 | 58,700 | $1.36 M |
| 03/20/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.13 | 26,600 | $1.23 M |
| 03/19/2025 | $1.09 | $1.15 (5.5%) | $1.18 | $1.06 | 35,004 | $1.20 M |
| 03/18/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 25,000 | $1.14 M |
| 03/17/2025 | $1.04 | $1.13 (8.65%) | $1.15 | $1.04 | 533,991 | $1.18 M |
| 03/14/2025 | $1.03 | $1.11 (7.77%) | $1.11 | $1.03 | 23,432 | $1.16 M |
| 03/13/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 29,327 | $1.09 M |
| 03/12/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $0.95 | 42,600 | $1.08 M |
| 03/11/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.04 | 60,522 | $1.12 M |
| 03/10/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.08 | 18,400 | $1.16 M |
| 03/07/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.10 | 45,500 | $1.24 M |
| 03/06/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.17 | 16,075 | $1.26 M |
| 03/05/2025 | $1.04 | $1.26 (21.15%) | $1.31 | $1.04 | 214,313 | $1.32 M |
| 03/04/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $0.92 | 56,874 | $1.13 M |
| 03/03/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.10 | 40,547 | $1.15 M |
| 02/28/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.14 | 51,900 | $1.21 M |
| 02/27/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 36,230 | $1.27 M |
| 02/26/2025 | $1.15 | $1.29 (12.17%) | $1.30 | $1.13 | 88,033 | $1.35 M |
| 02/25/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.12 | 269,900 | $1.20 M |
| 02/24/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.22 | 174,700 | $1.32 M |
| 02/21/2025 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.30 | 47,519 | $1.36 M |
| 02/20/2025 | $1.25 | $1.35 (8%) | $1.38 | $1.25 | 100,497 | $1.41 M |
| 02/19/2025 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.25 | 159,500 | $1.34 M |
| 02/18/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.34 | 107,500 | $1.43 M |
| 02/14/2025 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.44 | 170,214 | $1.51 M |
| 02/13/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.41 | 83,401 | $1.52 M |
| 02/12/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.32 | 159,669 | $1.49 M |
| 02/11/2025 | $1.61 | $1.41 (-12.42%) | $1.62 | $1.35 | 323,144 | $1.47 M |
| 02/10/2025 | $1.74 | $1.64 (-5.75%) | $1.88 | $1.58 | 358,710 | $1.71 M |
| 02/07/2025 | $2.12 | $1.91 (-9.91%) | $2.12 | $1.83 | 500,509 | $1.99 M |
| 02/06/2025 | $2.02 | $2.14 (5.94%) | $2.22 | $1.93 | 1.24 M | $2.23 M |
| 02/05/2025 | $3.63 | $2.74 (-24.52%) | $3.85 | $2.67 | 61.49 M | $2.86 M |
| 02/04/2025 | $2.12 | $2.08 (-1.89%) | $2.18 | $2.03 | 10,800 | $2.17 M |
| 02/03/2025 | $2.18 | $2.12 (-2.75%) | $2.38 | $2.04 | 95,167 | $2.21 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.
