Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
3.600
-0.050 (-1.37%)
Feb 5, 2026, 4:00 PM EST - Market closed
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.63 | 3.80 | 3.48 | 3.60 | 3.60 | -1.37% | 579,332 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.22 | 3.65 | 3.65 | -3.95% | 1,127,997 |
| Feb 3, 2026 | 3.83 | 3.91 | 3.71 | 3.80 | 3.80 | -0.78% | 601,421 |
| Feb 2, 2026 | 3.51 | 3.93 | 3.51 | 3.83 | 3.83 | 7.89% | 715,638 |
| Jan 30, 2026 | 3.89 | 3.91 | 3.54 | 3.55 | 3.55 | -9.21% | 380,868 |
| Jan 29, 2026 | 3.95 | 4.01 | 3.89 | 3.91 | 3.91 | -1.01% | 357,101 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.86 | 3.95 | 3.95 | -3.66% | 425,364 |
| Jan 27, 2026 | 3.97 | 4.18 | 3.97 | 4.10 | 4.10 | 3.27% | 686,968 |
| Jan 26, 2026 | 3.91 | 4.08 | 3.78 | 3.97 | 3.97 | 1.79% | 624,714 |
| Jan 23, 2026 | 4.31 | 4.53 | 3.90 | 3.90 | 3.90 | -1.52% | 908,977 |
| Jan 22, 2026 | 3.83 | 4.07 | 3.78 | 3.96 | 3.96 | 3.94% | 434,800 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.70 | 3.81 | 3.81 | -3.30% | 369,597 |
| Jan 20, 2026 | 3.67 | 4.08 | 3.59 | 3.94 | 3.94 | 5.35% | 828,325 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 541,383 |
| 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% | 413,756 |
| Jan 13, 2026 | 4.09 | 4.21 | 3.91 | 4.06 | 4.06 | -1.22% | 608,091 |
| Jan 12, 2026 | 4.31 | 4.45 | 4.07 | 4.11 | 4.11 | -4.64% | 497,513 |
| 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% | 410,852 |
| Jan 7, 2026 | 4.08 | 4.35 | 4.05 | 4.32 | 4.32 | 5.88% | 601,672 |
| Jan 6, 2026 | 4.23 | 4.27 | 4.05 | 4.08 | 4.08 | -3.55% | 380,266 |
| Jan 5, 2026 | 4.37 | 4.48 | 3.98 | 4.23 | 4.23 | -3.20% | 561,493 |
| Jan 2, 2026 | 4.91 | 4.99 | 4.20 | 4.37 | 4.37 | -9.52% | 964,803 |
| Dec 31, 2025 | 4.53 | 4.84 | 4.44 | 4.83 | 4.83 | 6.62% | 806,227 |
| Dec 30, 2025 | 4.46 | 4.60 | 4.33 | 4.53 | 4.53 | 1.80% | 439,358 |
| Dec 29, 2025 | 4.46 | 4.62 | 4.28 | 4.45 | 4.45 | -1.33% | 407,060 |
| Dec 26, 2025 | 4.57 | 4.69 | 4.43 | 4.51 | 4.51 | -1.96% | 236,362 |
| 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 | - | 511,142 |
| Dec 22, 2025 | 4.60 | 4.63 | 4.38 | 4.49 | 4.49 | 3.22% | 880,305 |
| Dec 19, 2025 | 4.16 | 4.41 | 4.15 | 4.35 | 4.35 | 4.82% | 3,410,857 |
| 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 |
| Dec 12, 2025 | 4.22 | 4.59 | 4.01 | 4.06 | 4.06 | -3.10% | 1,621,941 |
| Dec 11, 2025 | 4.40 | 4.72 | 4.17 | 4.19 | 4.19 | -5.20% | 1,793,246 |
| Dec 10, 2025 | 4.15 | 4.51 | 4.13 | 4.42 | 4.42 | 6.76% | 583,880 |
| Dec 9, 2025 | 4.17 | 4.60 | 4.00 | 4.14 | 4.14 | -0.72% | 1,228,579 |
| Dec 8, 2025 | 4.28 | 4.35 | 3.95 | 4.17 | 4.17 | -1.65% | 883,344 |
| Dec 5, 2025 | 4.03 | 4.31 | 3.99 | 4.24 | 4.24 | 6.00% | 637,302 |
| Dec 4, 2025 | 4.04 | 4.07 | 3.83 | 4.00 | 4.00 | -1.48% | 878,539 |
| Dec 3, 2025 | 4.05 | 4.25 | 3.70 | 4.06 | 4.06 | 0.50% | 1,521,582 |
| Dec 2, 2025 | 4.39 | 4.46 | 3.93 | 4.04 | 4.04 | -8.60% | 1,390,697 |
| Dec 1, 2025 | 4.50 | 4.50 | 3.95 | 4.42 | 4.42 | -2.00% | 902,414 |
| Nov 28, 2025 | 4.19 | 4.56 | 4.15 | 4.51 | 4.51 | 7.64% | 341,233 |
| Nov 26, 2025 | 4.30 | 4.30 | 3.86 | 4.19 | 4.19 | -1.64% | 761,441 |
| Nov 25, 2025 | 4.37 | 4.38 | 3.99 | 4.26 | 4.26 | -0.93% | 787,708 |
| Nov 24, 2025 | 4.27 | 4.35 | 4.05 | 4.30 | 4.30 | 0.70% | 718,170 |