Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.415
-0.135 (-2.97%)
Feb 26, 2026, 1:59 PM EST - Market open
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.57 | 4.57 | 4.27 | 4.38 | - | -3.74% | 171,772 |
| Feb 25, 2026 | 4.30 | 4.59 | 4.24 | 4.55 | 4.55 | 6.81% | 757,820 |
| Feb 24, 2026 | 4.08 | 4.52 | 4.08 | 4.26 | 4.26 | 5.71% | 1,074,341 |
| Feb 23, 2026 | 4.12 | 4.17 | 3.97 | 4.03 | 4.03 | -2.42% | 227,377 |
| Feb 20, 2026 | 4.29 | 4.43 | 4.00 | 4.13 | 4.13 | -5.28% | 705,347 |
| Feb 19, 2026 | 4.05 | 4.47 | 4.03 | 4.36 | 4.36 | 6.86% | 1,937,248 |
| Feb 18, 2026 | 3.65 | 4.19 | 3.65 | 4.08 | 4.08 | 12.09% | 896,283 |
| Feb 17, 2026 | 3.72 | 3.73 | 3.45 | 3.64 | 3.64 | -2.15% | 406,316 |
| Feb 13, 2026 | 3.90 | 3.93 | 3.72 | 3.72 | 3.72 | -4.62% | 198,892 |
| Feb 12, 2026 | 4.02 | 4.02 | 3.71 | 3.90 | 3.90 | -2.50% | 287,672 |
| Feb 11, 2026 | 4.06 | 4.07 | 3.79 | 4.00 | 4.00 | -0.50% | 523,195 |
| Feb 10, 2026 | 4.17 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 421,150 |
| Feb 9, 2026 | 3.91 | 4.35 | 3.78 | 4.20 | 4.20 | 8.25% | 803,676 |
| Feb 6, 2026 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | 7.78% | 478,812 |
| Feb 5, 2026 | 3.63 | 3.80 | 3.48 | 3.60 | 3.60 | -1.37% | 580,615 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.22 | 3.65 | 3.65 | -3.95% | 1,129,059 |
| Feb 3, 2026 | 3.83 | 3.91 | 3.71 | 3.80 | 3.80 | -0.78% | 601,579 |
| Feb 2, 2026 | 3.51 | 3.93 | 3.51 | 3.83 | 3.83 | 7.89% | 716,240 |
| Jan 30, 2026 | 3.89 | 3.91 | 3.54 | 3.55 | 3.55 | -9.21% | 381,716 |
| Jan 29, 2026 | 3.95 | 4.01 | 3.89 | 3.91 | 3.91 | -1.01% | 357,610 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.86 | 3.95 | 3.95 | -3.66% | 425,957 |
| Jan 27, 2026 | 3.97 | 4.18 | 3.97 | 4.10 | 4.10 | 3.27% | 687,537 |
| Jan 26, 2026 | 3.91 | 4.08 | 3.78 | 3.97 | 3.97 | 1.79% | 624,720 |
| Jan 23, 2026 | 4.31 | 4.53 | 3.90 | 3.90 | 3.90 | -1.52% | 909,530 |
| Jan 22, 2026 | 3.83 | 4.07 | 3.78 | 3.96 | 3.96 | 3.94% | 434,825 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.70 | 3.81 | 3.81 | -3.30% | 369,602 |
| Jan 20, 2026 | 3.67 | 4.08 | 3.59 | 3.94 | 3.94 | 5.35% | 829,005 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 541,562 |
| Jan 15, 2026 | 3.87 | 3.97 | 3.75 | 3.80 | 3.80 | -1.04% | 515,949 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.77 | 3.84 | 3.84 | -5.42% | 413,957 |
| Jan 13, 2026 | 4.09 | 4.21 | 3.91 | 4.06 | 4.06 | -1.22% | 608,176 |
| Jan 12, 2026 | 4.31 | 4.45 | 4.07 | 4.11 | 4.11 | -4.64% | 497,563 |
| Jan 9, 2026 | 4.45 | 4.47 | 4.25 | 4.31 | 4.31 | -2.71% | 282,270 |
| Jan 8, 2026 | 4.30 | 4.49 | 4.21 | 4.43 | 4.43 | 2.55% | 410,856 |
| Jan 7, 2026 | 4.08 | 4.35 | 4.05 | 4.32 | 4.32 | 5.88% | 601,983 |
| Jan 6, 2026 | 4.23 | 4.27 | 4.05 | 4.08 | 4.08 | -3.55% | 380,419 |
| Jan 5, 2026 | 4.37 | 4.48 | 3.98 | 4.23 | 4.23 | -3.20% | 561,781 |
| Jan 2, 2026 | 4.91 | 4.99 | 4.20 | 4.37 | 4.37 | -9.52% | 983,472 |
| Dec 31, 2025 | 4.53 | 4.84 | 4.44 | 4.83 | 4.83 | 6.62% | 809,976 |
| Dec 30, 2025 | 4.46 | 4.60 | 4.33 | 4.53 | 4.53 | 1.80% | 439,580 |
| Dec 29, 2025 | 4.46 | 4.62 | 4.28 | 4.45 | 4.45 | -1.33% | 407,215 |
| Dec 26, 2025 | 4.57 | 4.69 | 4.43 | 4.51 | 4.51 | -1.96% | 236,674 |
| Dec 24, 2025 | 4.49 | 4.75 | 4.33 | 4.60 | 4.60 | 2.45% | 335,397 |
| Dec 23, 2025 | 4.51 | 4.60 | 4.44 | 4.49 | 4.49 | - | 511,252 |
| Dec 22, 2025 | 4.60 | 4.63 | 4.38 | 4.49 | 4.49 | 3.22% | 913,446 |
| Dec 19, 2025 | 4.16 | 4.41 | 4.15 | 4.35 | 4.35 | 4.82% | 3,414,060 |
| Dec 18, 2025 | 4.03 | 4.30 | 4.02 | 4.15 | 4.15 | 3.49% | 569,263 |
| Dec 17, 2025 | 4.56 | 4.58 | 3.98 | 4.01 | 4.01 | -10.89% | 960,655 |
| Dec 16, 2025 | 4.33 | 4.79 | 4.33 | 4.50 | 4.50 | 3.21% | 1,229,319 |
| Dec 15, 2025 | 4.12 | 4.45 | 4.01 | 4.36 | 4.36 | 7.39% | 635,459 |