5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-20.95%
3 MONTH PERFORMANCE
-42.12%
6 MONTH PERFORMANCE
-71.96%
YEAR-TO-DATE PERFORMANCE
-77.03%
1 YEAR PERFORMANCE
-86.35%
Pasithea Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.72 | $0.72 (-0.17%) | $0.75 | $0.71 | 62.23 K | $1.60 M |
| 06/24/2025 | $0.71 | $0.73 (2.96%) | $0.74 | $0.71 | 140.72 K | $1.62 M |
| 06/23/2025 | $0.71 | $0.72 (1.31%) | $0.73 | $0.71 | 124.50 K | $1.59 M |
| 06/20/2025 | $0.78 | $0.75 (-3.48%) | $0.80 | $0.75 | 309.00 K | $1.65 M |
| 06/18/2025 | $0.78 | $0.77 (-0.69%) | $0.78 | $0.76 | 177.60 K | $1.71 M |
| 06/17/2025 | $0.82 | $0.80 (-2.56%) | $0.83 | $0.79 | 172.60 K | $1.77 M |
| 06/16/2025 | $0.77 | $0.77 (0.62%) | $0.80 | $0.71 | 345.64 K | $1.71 M |
| 06/13/2025 | $0.80 | $0.79 (-1.14%) | $0.84 | $0.77 | 291.70 K | $1.74 M |
| 06/12/2025 | $0.83 | $0.83 (-0.1%) | $0.87 | $0.82 | 158.34 K | $1.83 M |
| 06/11/2025 | $0.88 | $0.85 (-3.52%) | $0.89 | $0.84 | 228.01 K | $1.88 M |
| 06/10/2025 | $0.92 | $0.88 (-3.73%) | $0.92 | $0.88 | 170.03 K | $1.95 M |
| 06/09/2025 | $0.90 | $0.90 (-0.14%) | $0.91 | $0.87 | 151.42 K | $1.99 M |
| 06/06/2025 | $0.86 | $0.89 (2.76%) | $0.90 | $0.86 | 160.40 K | $1.96 M |
| 06/05/2025 | $0.95 | $0.88 (-7.11%) | $0.95 | $0.87 | 182.60 K | $1.95 M |
| 06/04/2025 | $0.90 | $0.91 (1.54%) | $0.93 | $0.87 | 161.14 K | $2.02 M |
| 06/03/2025 | $0.90 | $0.92 (2.21%) | $0.93 | $0.87 | 350.02 K | $2.03 M |
| 06/02/2025 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.93 | 418.90 K | $2.06 M |
| 05/30/2025 | $0.90 | $0.97 (7.78%) | $1.00 | $0.90 | 602.40 K | $2.14 M |
| 05/29/2025 | $0.93 | $0.94 (1.21%) | $0.95 | $0.88 | 203.22 K | $2.08 M |
| 05/28/2025 | $0.89 | $0.90 (0.63%) | $0.91 | $0.79 | 592.40 K | $1.98 M |
| 05/27/2025 | $0.90 | $0.91 (1.11%) | $0.94 | $0.90 | 444.90 K | $2.01 M |
| 05/23/2025 | $0.91 | $0.92 (0.58%) | $0.94 | $0.91 | 245.74 K | $2.02 M |
| 05/22/2025 | $0.92 | $0.94 (2.28%) | $0.95 | $0.89 | 366.30 K | $2.08 M |
| 05/21/2025 | $0.92 | $0.93 (1.22%) | $0.96 | $0.90 | 583.20 K | $2.06 M |
| 05/20/2025 | $0.93 | $0.98 (5.35%) | $1.03 | $0.88 | 14.61 M | $2.16 M |
| 05/19/2025 | $0.91 | $0.94 (2.96%) | $0.96 | $0.90 | 509.90 K | $2.08 M |
| 05/16/2025 | $0.85 | $0.96 (12.47%) | $1.13 | $0.85 | 7.64 M | $2.11 M |
| 05/15/2025 | $0.88 | $0.86 (-1.84%) | $1.06 | $0.83 | 1.21 M | $1.90 M |
| 05/14/2025 | $0.90 | $0.96 (5.76%) | $1.05 | $0.88 | 14.74 M | $2.11 M |
| 05/13/2025 | $0.86 | $0.86 (0%) | $0.95 | $0.84 | 736.83 K | $1.90 M |
| 05/12/2025 | $0.89 | $0.87 (-1.69%) | $0.90 | $0.82 | 1.04 M | $1.92 M |
| 05/09/2025 | $0.95 | $0.83 (-12.53%) | $0.97 | $0.80 | 2.06 M | $1.84 M |
| 05/08/2025 | $1.09 | $0.96 (-11.93%) | $1.12 | $0.94 | 2.26 M | $2.12 M |
| 05/07/2025 | $1.41 | $1.13 (-19.86%) | $1.42 | $0.91 | 4.29 M | $2.50 M |
| 05/06/2025 | $2.21 | $1.52 (-31.22%) | $3.79 | $1.45 | 225.93 M | $3.36 M |
| 05/05/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.35 | 148.92 K | $3.14 M |
| 05/02/2025 | $1.46 | $1.40 (-4.11%) | $1.55 | $1.35 | 183.83 K | $3.10 M |
| 05/01/2025 | $1.60 | $1.52 (-5%) | $1.63 | $1.41 | 306.61 K | $3.36 M |
| 04/30/2025 | $1.66 | $1.66 (0%) | $1.70 | $1.60 | 44.70 K | $3.67 M |
| 04/29/2025 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.64 | 67.08 K | $3.63 M |
| 04/28/2025 | $1.71 | $1.69 (-1.17%) | $1.80 | $1.55 | 184.57 K | $3.74 M |
| 04/25/2025 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.60 | 171.28 K | $3.83 M |
| 04/24/2025 | $1.64 | $1.72 (4.88%) | $1.81 | $1.64 | 284.80 K | $3.80 M |
| 04/23/2025 | $1.58 | $1.63 (3.16%) | $1.63 | $1.52 | 207.35 K | $3.60 M |
| 04/22/2025 | $1.48 | $1.54 (4.05%) | $1.59 | $1.40 | 240.10 K | $3.41 M |
| 04/21/2025 | $1.41 | $1.43 (1.42%) | $1.47 | $1.30 | 183.17 K | $3.16 M |
| 04/17/2025 | $1.44 | $1.38 (-4.17%) | $1.47 | $1.33 | 114.90 K | $3.05 M |
| 04/16/2025 | $1.25 | $1.37 (9.6%) | $1.53 | $1.24 | 292.13 K | $3.03 M |
| 04/15/2025 | $1.15 | $1.32 (14.78%) | $1.40 | $1.15 | 334.80 K | $2.92 M |
| 04/14/2025 | $1.31 | $1.18 (-9.92%) | $1.48 | $1.13 | 687.02 K | $2.61 M |
| 04/11/2025 | $1.56 | $1.42 (-8.97%) | $1.70 | $1.40 | 1.69 M | $3.14 M |
| 04/10/2025 | $1.86 | $1.60 (-13.98%) | $2.34 | $1.42 | 101.51 M | $3.54 M |
| 04/09/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.04 | 92.10 K | $2.41 M |
| 04/08/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.16 | 35.90 K | $2.63 M |
| 04/07/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.15 | 32.00 K | $2.68 M |
| 04/04/2025 | $1.24 | $1.27 (2.42%) | $1.27 | $1.20 | 32.83 K | $2.81 M |
| 04/03/2025 | $1.18 | $1.27 (7.63%) | $1.29 | $1.14 | 95.80 K | $2.81 M |
| 04/02/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 25.20 K | $2.63 M |
| 04/01/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.23 | 25.72 K | $2.74 M |
| 03/31/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.13 | 189.94 K | $2.87 M |
| 03/28/2025 | $1.30 | $1.34 (3.08%) | $1.39 | $1.25 | 50.54 K | $2.96 M |
| 03/27/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 34.45 K | $2.92 M |
| 03/26/2025 | $1.35 | $1.38 (2.22%) | $1.39 | $1.26 | 78.70 K | $3.05 M |
| 03/25/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 66.28 K | $2.76 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.
