Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
2.510
-0.260 (-9.39%)
At close: Nov 5, 2025, 4:00 PM EST
2.351
-0.159 (-6.32%)
After-hours: Nov 5, 2025, 7:56 PM EST
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.55 | 2.84 | 2.43 | 2.51 | 2.51 | -9.39% | 960,620 |
| Nov 4, 2025 | 2.21 | 2.81 | 2.19 | 2.77 | 2.77 | 25.91% | 22,692,162 |
| Nov 3, 2025 | 2.22 | 2.28 | 2.15 | 2.20 | 2.20 | -2.65% | 93,741 |
| Oct 31, 2025 | 2.31 | 2.37 | 2.19 | 2.26 | 2.26 | -2.59% | 54,777 |
| Oct 30, 2025 | 2.44 | 2.46 | 2.26 | 2.32 | 2.32 | -5.31% | 81,088 |
| Oct 29, 2025 | 2.46 | 2.63 | 2.40 | 2.45 | 2.45 | - | 235,167 |
| Oct 28, 2025 | 2.30 | 2.49 | 2.30 | 2.45 | 2.45 | 5.15% | 177,774 |
| Oct 27, 2025 | 2.26 | 2.42 | 2.25 | 2.33 | 2.33 | 10.95% | 323,645 |
| Oct 24, 2025 | 2.21 | 2.27 | 2.07 | 2.10 | 2.10 | -4.98% | 103,260 |
| Oct 23, 2025 | 2.08 | 2.23 | 2.02 | 2.21 | 2.21 | 3.27% | 76,489 |
| Oct 22, 2025 | 2.26 | 2.26 | 1.98 | 2.14 | 2.14 | -4.46% | 166,970 |
| Oct 21, 2025 | 2.22 | 2.27 | 2.09 | 2.24 | 2.24 | -0.88% | 124,643 |
| Oct 20, 2025 | 1.98 | 2.26 | 1.97 | 2.26 | 2.26 | 12.44% | 246,299 |
| Oct 17, 2025 | 1.98 | 2.01 | 1.80 | 2.01 | 2.01 | - | 224,847 |
| Oct 16, 2025 | 2.07 | 2.10 | 1.90 | 2.01 | 2.01 | -2.90% | 201,390 |
| Oct 15, 2025 | 1.93 | 2.14 | 1.93 | 2.07 | 2.07 | 7.25% | 298,870 |
| Oct 14, 2025 | 1.98 | 2.03 | 1.87 | 1.93 | 1.93 | -4.46% | 171,578 |
| Oct 13, 2025 | 2.05 | 2.08 | 1.92 | 2.02 | 2.02 | -0.98% | 151,430 |
| Oct 10, 2025 | 2.24 | 2.24 | 1.97 | 2.04 | 2.04 | -7.27% | 218,739 |
| Oct 9, 2025 | 2.06 | 2.27 | 2.06 | 2.20 | 2.20 | 3.29% | 365,190 |
| Oct 8, 2025 | 1.99 | 2.14 | 1.96 | 2.13 | 2.13 | 7.04% | 294,439 |
| Oct 7, 2025 | 2.12 | 2.17 | 1.92 | 1.99 | 1.99 | -4.33% | 259,560 |
| Oct 6, 2025 | 2.36 | 2.42 | 1.89 | 2.08 | 2.08 | -10.34% | 658,960 |
| Oct 3, 2025 | 2.75 | 2.84 | 2.13 | 2.32 | 2.32 | -12.78% | 973,261 |
| Oct 2, 2025 | 2.24 | 2.80 | 2.16 | 2.66 | 2.66 | 23.15% | 921,330 |
| Oct 1, 2025 | 2.04 | 2.19 | 1.97 | 2.16 | 2.16 | 7.46% | 405,880 |
| Sep 30, 2025 | 1.90 | 2.09 | 1.90 | 2.01 | 2.01 | 6.91% | 453,281 |
| Sep 29, 2025 | 1.88 | 2.05 | 1.78 | 1.88 | 1.88 | 3.87% | 390,129 |
| Sep 26, 2025 | 1.66 | 1.81 | 1.62 | 1.81 | 1.81 | 9.04% | 350,877 |
| Sep 25, 2025 | 1.64 | 1.68 | 1.53 | 1.66 | 1.66 | 0.61% | 245,300 |
| Sep 24, 2025 | 1.66 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 173,283 |
| Sep 23, 2025 | 1.65 | 1.75 | 1.60 | 1.67 | 1.67 | 1.21% | 313,692 |
| Sep 22, 2025 | 1.53 | 1.67 | 1.47 | 1.65 | 1.65 | 7.84% | 397,506 |
| Sep 19, 2025 | 1.65 | 1.70 | 1.50 | 1.53 | 1.53 | -7.27% | 317,465 |
| Sep 18, 2025 | 1.53 | 1.68 | 1.52 | 1.65 | 1.65 | 9.27% | 427,950 |
| Sep 17, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -5.63% | 268,517 |
| Sep 16, 2025 | 1.70 | 1.94 | 1.45 | 1.60 | 1.60 | -4.19% | 2,149,211 |
| Sep 15, 2025 | 1.58 | 1.68 | 1.51 | 1.67 | 1.67 | 5.03% | 485,550 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.46 | 1.59 | 1.59 | 4.61% | 426,151 |
| Sep 11, 2025 | 1.64 | 1.66 | 1.44 | 1.52 | 1.52 | -5.59% | 434,027 |
| Sep 10, 2025 | 1.56 | 1.72 | 1.52 | 1.61 | 1.61 | 3.21% | 469,100 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.50 | 1.56 | 1.56 | -2.50% | 240,919 |
| Sep 8, 2025 | 1.65 | 1.68 | 1.44 | 1.60 | 1.60 | -3.03% | 680,365 |
| Sep 5, 2025 | 1.34 | 1.69 | 1.30 | 1.65 | 1.65 | 20.44% | 1,139,243 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.13 | 1.37 | 1.37 | -6.80% | 1,219,888 |
| Sep 3, 2025 | 1.47 | 1.74 | 1.33 | 1.47 | 1.47 | 3.52% | 2,305,700 |
| Sep 2, 2025 | 1.13 | 1.57 | 1.06 | 1.42 | 1.42 | 26.79% | 5,849,680 |
| Aug 29, 2025 | 0.83 | 1.19 | 0.82 | 1.12 | 1.12 | 44.52% | 16,776,036 |
| Aug 28, 2025 | 0.68 | 0.82 | 0.63 | 0.78 | 0.78 | 15.76% | 2,058,819 |
| Aug 27, 2025 | 0.65 | 0.69 | 0.61 | 0.67 | 0.67 | 1.22% | 328,956 |