ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8377 -0.0139 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.8346 0.8680 0.8042 0.8377 74,453 -0.01(-1.63%)
Feb 25, 2026 0.8800 0.8800 0.8201 0.8516 77,483 -0.02(-1.78%)
Feb 24, 2026 0.8100 0.8677 0.8003 0.8670 156,011 +0.04(+4.96%)
Feb 23, 2026 0.8620 0.8620 0.7510 0.8260 453,011 +0.03(+3.25%)
Feb 20, 2026 0.8000 0.8700 0.7900 0.8000 231,569 +0.00(+0.16%)
Feb 19, 2026 0.7000 0.8999 0.7002 0.7987 485,135 +0.10(+14.07%)
Feb 18, 2026 0.6831 0.7189 0.6831 0.7002 37,697 +0.01(+1.08%)
Feb 17, 2026 0.6987 0.7200 0.6709 0.6927 76,970 -0.02(-2.45%)
Feb 13, 2026 0.7108 0.7299 0.6980 0.7101 39,633 +0.01(+1.44%)
Feb 12, 2026 0.7180 0.7403 0.6819 0.7000 294,003 -0.04(-5.02%)
Feb 11, 2026 0.7473 0.7517 0.7101 0.7370 209,203 -0.01(-1.48%)
Feb 10, 2026 0.7400 0.7500 0.7300 0.7481 118,341 +0.02(+2.48%)
Feb 09, 2026 0.7270 0.7672 0.7198 0.7300 160,389 +0.01(+0.69%)
Feb 06, 2026 0.7544 0.7834 0.7144 0.7250 327,175 -0.04(-4.82%)
Feb 05, 2026 0.8284 0.8742 0.7606 0.7617 295,334 -0.08(-9.32%)
Feb 04, 2026 0.8468 0.8474 0.8158 0.8400 79,586 +0.00(+0.00%)
Feb 03, 2026 0.8400 0.8537 0.8305 0.8400 69,638 -0.01(-0.62%)
Feb 02, 2026 0.8500 0.8701 0.8400 0.8452 82,630 -0.02(-1.84%)
Jan 30, 2026 0.8599 0.8880 0.8401 0.8610 131,094 +0.00(+0.12%)
Jan 29, 2026 0.8545 0.8842 0.8301 0.8600 151,263 +0.01(+0.83%)
Jan 28, 2026 0.8400 0.8700 0.8380 0.8529 113,605 +0.01(+0.73%)
Jan 27, 2026 0.8400 0.8600 0.8319 0.8467 84,837 -0.01(-1.44%)
Jan 26, 2026 0.8700 0.8806 0.8400 0.8591 160,274 -0.04(-4.54%)
Jan 23, 2026 0.8870 0.9134 0.8721 0.9000 90,248 -0.01(-0.96%)
Jan 22, 2026 0.9000 0.9183 0.8806 0.9087 111,728 -0.00(-0.13%)
Jan 21, 2026 0.8998 0.9150 0.8600 0.9099 130,854 -0.02(-1.89%)
Jan 20, 2026 0.9100 0.9300 0.9000 0.9274 156,230 +0.00(+0.18%)
Jan 16, 2026 0.8700 0.9257 0.8584 0.9257 86,444 +0.04(+4.12%)
Jan 15, 2026 0.8800 0.8900 0.8500 0.8891 130,749 +0.01(+1.03%)
Jan 14, 2026 0.8900 0.9000 0.8570 0.8800 249,402 +0.00(+0.51%)
Jan 13, 2026 0.8800 0.9049 0.8700 0.8755 174,226 -0.03(-3.26%)
Jan 12, 2026 0.9091 0.9400 0.8800 0.9050 141,956 -0.03(-2.82%)
Jan 09, 2026 0.9100 0.9350 0.8901 0.9313 116,919 +0.01(+1.12%)
Jan 08, 2026 0.9500 0.9500 0.8198 0.9210 323,339 -0.05(-5.05%)
Jan 07, 2026 1.070 1.081 0.9242 0.9700 693,262 -0.11(-10.19%)
Jan 06, 2026 1.130 1.130 1.070 1.080 296,964 -0.03(-2.70%)
Jan 05, 2026 1.150 1.160 1.103 1.110 476,293 -0.08(-6.72%)
Jan 02, 2026 1.280 1.280 1.179 1.190 259,742 -0.10(-7.75%)
Dec 31, 2025 1.140 1.300 1.140 1.290 838,067 +0.14(+12.17%)
Dec 30, 2025 1.150 1.170 1.110 1.150 194,676 +0.01(+0.88%)
Dec 29, 2025 1.140 1.140 1.085 1.140 245,053 +0.02(+1.79%)
Dec 26, 2025 1.160 1.170 1.100 1.120 147,884 -0.05(-4.27%)
Dec 24, 2025 1.140 1.170 1.120 1.170 140,504 +0.01(+0.86%)
Dec 23, 2025 1.150 1.183 1.150 1.160 164,700 -0.02(-1.69%)
Dec 22, 2025 1.130 1.205 1.130 1.180 465,013 +0.02(+1.72%)
Dec 19, 2025 1.090 1.160 1.019 1.160 656,019 +0.06(+5.45%)
Dec 18, 2025 1.130 1.180 1.075 1.100 546,227 -0.04(-3.51%)
Dec 17, 2025 1.130 1.220 1.130 1.140 425,025 +0.00(+0.00%)
Dec 16, 2025 1.160 1.180 1.100 1.140 768,099 -0.02(-1.72%)
Dec 15, 2025 1.120 1.320 1.110 1.160 1,445,607 +0.03(+2.65%)
Dec 12, 2025 1.120 1.150 1.090 1.130 366,705 +0.01(+0.89%)
Dec 11, 2025 1.150 1.150 1.090 1.120 426,668 -0.04(-3.45%)
Dec 10, 2025 1.150 1.190 1.120 1.160 367,341 -0.01(-0.85%)
Dec 09, 2025 1.110 1.200 1.090 1.170 591,434 +0.04(+3.54%)
Dec 08, 2025 1.180 1.230 1.100 1.130 893,727 +0.00(+0.00%)
Dec 05, 2025 1.140 1.210 1.120 1.130 1,286,545 -0.03(-2.59%)
Dec 04, 2025 1.150 1.208 1.110 1.160 1,433,371 -0.01(-0.85%)
Dec 03, 2025 1.200 1.330 1.141 1.170 1,974,325 -0.02(-1.68%)
Dec 02, 2025 1.150 1.310 1.030 1.190 4,107,642 +0.03(+2.59%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.