Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pasithea Therap (KTTA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.685 0.72 0.676 0.719 9,275
17th Jul 2025 (Thu) 0.7007 0.732 0.691 0.691 19,482
16th Jul 2025 (Wed) 0.663 0.7079 0.6501 0.7007 39,110
15th Jul 2025 (Tue) 0.6925 0.6933 0.6808 0.685 3,917
14th Jul 2025 (Mon) 0.68 0.6899 0.6713 0.69 7,234
11th Jul 2025 (Fri) 0.685 0.685 0.682 0.6893 2,458
10th Jul 2025 (Thu) 0.691 0.6958 0.691 0.6908 1,813
9th Jul 2025 (Wed) 0.7043 0.7043 0.68 0.6989 10,517
8th Jul 2025 (Tue) 0.721 0.7399 0.70 0.721 11,779
7th Jul 2025 (Mon) 0.73 0.7305 0.7208 0.7166 5,081
4th Jul 2025 (Fri) 0.7414 0.764 0.7414 0.7322 11,154
3rd Jul 2025 (Thu) 0.7414 0.764 0.7414 0.7322 11,154
2nd Jul 2025 (Wed) 0.738 0.7427 0.738 0.7478 2,342
1st Jul 2025 (Tue) 0.7133 0.728 0.7133 0.7346 4,464
30th Jun 2025 (Mon) 0.715 0.7363 0.711 0.7213 6,679
27th Jun 2025 (Fri) 0.7381 0.75 0.7345 0.759 6,205
26th Jun 2025 (Thu) 0.7267 0.7308 0.721 0.734 5,564
25th Jun 2025 (Wed) 0.7245 0.7245 0.709 0.7235 9,902
24th Jun 2025 (Tue) 0.721 0.725 0.72 0.731 10,564
23rd Jun 2025 (Mon) 0.725 0.7275 0.7157 0.7193 17,711
20th Jun 2025 (Fri) 0.765 0.80 0.76 0.748 9,835
19th Jun 2025 (Thu) 0.7651 0.7725 0.76 0.7746 11,073
18th Jun 2025 (Wed) 0.7651 0.7725 0.76 0.7746 11,073
17th Jun 2025 (Tue) 0.789 0.825 0.789 0.799 8,227
16th Jun 2025 (Mon) 0.7678 0.794 0.72 0.7748 13,629
13th Jun 2025 (Fri) 0.8151 0.8151 0.776 0.786 43,913
12th Jun 2025 (Thu) 0.85 0.85 0.82 0.8292 6,107
11th Jun 2025 (Wed) 0.875 0.875 0.85 0.849 15,493
10th Jun 2025 (Tue) 0.90 0.901 0.8761 0.8812 1,945
9th Jun 2025 (Mon) 0.8896 0.909 0.887 0.90 8,480
6th Jun 2025 (Fri) 0.8732 0.8975 0.8732 0.8858 6,637
5th Jun 2025 (Thu) 0.9049 0.9049 0.88 0.88 6,048
4th Jun 2025 (Wed) 0.90 0.9245 0.871 0.912 8,759
3rd Jun 2025 (Tue) 0.9001 0.9248 0.88 0.92 34,217
2nd Jun 2025 (Mon) 0.95 0.95 0.93 0.93 45,185
30th May 2025 (Fri) 0.94 1.00 0.94 0.97 38,928
29th May 2025 (Thu) 0.9199 0.94 0.91 0.94 16,295
28th May 2025 (Wed) 0.8361 0.89 0.833 0.89 74,570
27th May 2025 (Tue) 0.9101 0.9163 0.90 0.90 31,953
26th May 2025 (Mon) 0.9153 0.9153 0.9153 0.9153 0
24th May 2025 (Sat) 0.92 0.939 0.92 0.9153 31,581
23rd May 2025 (Fri) 0.92 0.939 0.92 0.939 31,581
22nd May 2025 (Thu) 0.89 0.95 0.89 0.9445 37,427
21st May 2025 (Wed) 0.9328 0.9575 0.9099 0.9157 63,239
20th May 2025 (Tue) 0.9368 1.03 0.8826 0.9624 2,579,336
FTSE 100 Latest
Value8,992.12
Change19.48