Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2025	0.4800	0.4955	0.4000	0.4151	3,927,103	-0.06(-12.78%)
Nov 19, 2025	0.6680	0.6680	0.4210	0.4759	1,056,152	-0.18(-27.89%)
Nov 18, 2025	0.7200	0.7269	0.6020	0.6600	351,003	-0.07(-9.60%)
Nov 17, 2025	0.7500	0.7490	0.7100	0.7301	32,861	+0.01(+1.70%)
Nov 14, 2025	0.6600	0.7400	0.6600	0.7179	112,973	+0.01(+2.12%)
Nov 13, 2025	0.7032	0.7270	0.6925	0.7030	21,182	+0.00(+0.01%)
Nov 12, 2025	0.7101	0.7184	0.6911	0.7029	28,128	-0.01(-1.00%)
Nov 11, 2025	0.7020	0.7306	0.6933	0.7100	26,513	-0.02(-2.89%)
Nov 10, 2025	0.7038	0.7500	0.6905	0.7311	66,927	+0.04(+5.96%)
Nov 07, 2025	0.6962	0.7100	0.6505	0.6900	110,697	-0.03(-4.52%)
Nov 06, 2025	0.7500	0.7635	0.7200	0.7227	75,277	-0.01(-1.59%)
Nov 05, 2025	0.7450	0.7647	0.7208	0.7344	45,404	-0.03(-4.37%)
Nov 04, 2025	0.8150	0.8150	0.7000	0.7680	254,733	-0.05(-5.87%)
Nov 03, 2025	0.8113	0.8392	0.8003	0.8159	101,275	+0.00(+0.27%)
Oct 31, 2025	0.8229	0.8380	0.7230	0.8137	205,107	-0.02(-2.90%)
Oct 30, 2025	0.7220	0.8400	0.7128	0.8380	334,898	+0.11(+15.83%)
Oct 29, 2025	0.7390	0.7397	0.7220	0.7235	28,792	+0.00(+0.21%)
Oct 28, 2025	0.6910	0.7339	0.6910	0.7220	57,663	+0.01(+1.93%)
Oct 27, 2025	0.7300	0.7300	0.6918	0.7083	32,906	-0.01(-1.39%)
Oct 24, 2025	0.7160	0.7200	0.7002	0.7183	15,777	-0.01(-1.60%)
Oct 23, 2025	0.7210	0.7470	0.7000	0.7300	26,252	+0.01(+1.50%)
Oct 22, 2025	0.7762	0.7762	0.6900	0.7192	94,640	-0.04(-5.65%)
Oct 21, 2025	0.7300	0.7845	0.7220	0.7623	137,409	+0.01(+1.99%)
Oct 20, 2025	0.7440	0.7546	0.7292	0.7474	38,154	+0.02(+2.24%)
Oct 17, 2025	0.7300	0.7400	0.7260	0.7310	57,835	+0.00(+0.08%)
Oct 16, 2025	0.7365	0.7399	0.7063	0.7304	52,287	+0.01(+1.05%)
Oct 15, 2025	0.7050	0.7345	0.7000	0.7228	199,308	-0.01(-1.78%)
Oct 14, 2025	0.7330	0.7512	0.7000	0.7359	163,609	-0.01(-1.12%)
Oct 13, 2025	0.7269	0.7499	0.7269	0.7442	40,691	-0.01(-0.69%)
Oct 10, 2025	0.7770	0.7910	0.7300	0.7494	94,842	-0.04(-5.14%)
Oct 09, 2025	0.8300	0.8300	0.7900	0.7900	89,295	-0.03(-3.71%)
Oct 08, 2025	0.8062	0.8300	0.8009	0.8204	78,721	+0.01(+1.08%)
Oct 07, 2025	0.8251	0.8400	0.8008	0.8116	66,966	-0.01(-1.33%)
Oct 06, 2025	0.8000	0.8400	0.7961	0.8225	153,555	+0.03(+4.03%)
Oct 03, 2025	0.7840	0.8100	0.7700	0.7906	60,205	+0.00(+0.20%)
Oct 02, 2025	0.7601	0.8100	0.7500	0.7890	78,770	+0.02(+2.53%)
Oct 01, 2025	0.7201	0.7789	0.7201	0.7695	135,338	+0.04(+5.15%)
Sep 30, 2025	0.7110	0.7319	0.7000	0.7318	68,788	+0.01(+1.64%)
Sep 29, 2025	0.7300	0.7339	0.7200	0.7200	57,480	-0.01(-1.02%)
Sep 26, 2025	0.7100	0.7299	0.7050	0.7274	70,809	+0.02(+2.47%)
Sep 25, 2025	0.7200	0.7350	0.7000	0.7099	32,209	-0.03(-4.02%)
Sep 24, 2025	0.7387	0.7399	0.7201	0.7396	21,508	+0.01(+1.37%)
Sep 23, 2025	0.7200	0.7399	0.7200	0.7296	89,521	+0.00(+0.00%)
Sep 22, 2025	0.7300	0.7300	0.7090	0.7296	54,446	-0.00(-0.48%)
Sep 19, 2025	0.7051	0.7346	0.6947	0.7331	109,790	+0.01(+1.86%)
Sep 18, 2025	0.7100	0.7250	0.6950	0.7197	81,502	-0.00(-0.07%)
Sep 17, 2025	0.7500	0.7469	0.7006	0.7202	107,593	-0.02(-3.22%)
Sep 16, 2025	0.7397	0.7690	0.7223	0.7442	441,737	-0.02(-3.22%)
Sep 15, 2025	0.7600	0.7700	0.7420	0.7690	49,529	-0.00(-0.23%)
Sep 12, 2025	0.8000	0.8001	0.7635	0.7708	52,851	-0.02(-2.31%)
Sep 11, 2025	0.7900	0.8000	0.7588	0.7890	106,907	+0.01(+0.86%)
Sep 10, 2025	0.7650	0.7989	0.7451	0.7823	72,406	+0.02(+3.00%)
Sep 09, 2025	0.7660	0.7900	0.7444	0.7595	132,979	-0.01(-1.40%)
Sep 08, 2025	0.7900	0.8070	0.7610	0.7703	128,662	-0.02(-2.52%)
Sep 05, 2025	0.7600	0.7997	0.7400	0.7902	129,303	-0.01(-0.73%)
Sep 04, 2025	0.8100	0.8300	0.7666	0.7960	167,236	-0.06(-6.78%)
Sep 03, 2025	0.8788	0.8788	0.8001	0.8539	226,449	-0.04(-4.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Pasithea Therapeutics Corp. - Common Stock (NQ:KTTA)

Historical Prices

Popular Pages