Relief Therapeutics Holding SA (RLFTF)
OTCMKTS · Delayed Price · Currency is USD
4.060
-0.240 (-5.58%)
Oct 2, 2025, 2:18 PM EDT
RLFTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -6.51% | 1,474 |
| Oct 1, 2025 | 3.99 | 4.30 | 3.99 | 4.30 | 4.30 | 3.61% | 3,891 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.03 | 4.15 | 4.15 | -0.84% | 2,492 |
| Sep 29, 2025 | 4.14 | 4.28 | 4.14 | 4.19 | 4.19 | 11.90% | 6,053 |
| Sep 26, 2025 | 3.91 | 3.91 | 3.71 | 3.74 | 3.74 | 3.89% | 4,047 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.50% | 436 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.64% | 251 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -2.47% | 521 |
| Sep 22, 2025 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 5.83% | 464 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | 451 |
| Sep 18, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 3.89% | 6,666 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.81% | 1,518 |
| Sep 16, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 9.74% | 5,806 |
| Sep 15, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | -0.31% | 11,961 |
| Sep 12, 2025 | 3.39 | 3.56 | 3.38 | 3.53 | 3.53 | 0.77% | 7,087 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.30% | 390 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 130 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.20% | 611 |
| Sep 8, 2025 | 3.37 | 3.51 | 3.37 | 3.51 | 3.51 | 1.12% | 6,962 |
| Sep 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.18% | 447 |
| Sep 4, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -1.08% | 2,266 |
| Sep 3, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 5.60% | 487 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.42% | 3,298 |
| Aug 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 100 |
| Aug 28, 2025 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | -0.62% | 3,132 |
| Aug 27, 2025 | 3.20 | 3.40 | 3.19 | 3.39 | 3.39 | 4.18% | 4,757 |
| Aug 26, 2025 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | 3.17% | 2,859 |
| Aug 25, 2025 | 3.15 | 3.33 | 3.15 | 3.15 | 3.15 | -3.82% | 4,334 |
| Aug 22, 2025 | 3.39 | 3.39 | 3.22 | 3.28 | 3.28 | -0.61% | 14,016 |
| Aug 21, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.38% | 421 |
| Aug 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 28 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.07% | 123 |
| Aug 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.10% | 1,119 |
| Aug 15, 2025 | 3.25 | 3.39 | 3.24 | 3.39 | 3.39 | 3.13% | 1,557 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -13.73% | 618 |
| Aug 13, 2025 | 3.45 | 4.00 | 3.45 | 3.81 | 3.81 | 27.00% | 32,162 |
| Aug 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 227 |
| Aug 11, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 4.76% | 686 |
| Aug 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 52 |
| Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 49 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 106 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -8.13% | 222 |
| Aug 4, 2025 | 3.15 | 3.37 | 3.09 | 3.20 | 3.20 | 1.27% | 13,843 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 119 |
| Jul 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 33 |
| Jul 30, 2025 | 3.27 | 3.39 | 3.16 | 3.16 | 3.16 | -1.25% | 6,483 |
| Jul 29, 2025 | 3.24 | 3.38 | 3.20 | 3.20 | 3.20 | 11.50% | 1,564 |
| Jul 28, 2025 | 2.75 | 2.87 | 2.74 | 2.87 | 2.87 | -6.51% | 5,141 |
| Jul 25, 2025 | 2.84 | 3.07 | 2.80 | 3.07 | 3.07 | 3.02% | 2,370 |
| Jul 24, 2025 | 2.92 | 3.07 | 2.92 | 2.98 | 2.98 | 5.11% | 498 |