Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
1.520
-0.090 (-5.59%)
At close: Sep 11, 2025, 4:00 PM EDT
1.480
-0.040 (-2.63%)
After-hours: Sep 11, 2025, 7:50 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 0.61 | 0.66 | 0.60 | 0.66 | 0.66 | 5.99% | 244,613 |
| Aug 25, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.48% | 71,520 |
| Aug 22, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 2.79% | 98,595 |
| Aug 21, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -0.41% | 68,594 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.38% | 24,060 |
| Aug 19, 2025 | 0.67 | 0.69 | 0.59 | 0.62 | 0.62 | -6.46% | 197,990 |
| Aug 18, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | 2.77% | 119,255 |
| Aug 15, 2025 | 0.61 | 0.66 | 0.59 | 0.65 | 0.65 | 6.41% | 182,089 |
| Aug 14, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 6.86% | 150,750 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.37% | 208,586 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.56 | 0.59 | 0.59 | 4.42% | 445,880 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.14% | 141,657 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -2.41% | 80,901 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | 0.48% | 66,356 |
| Aug 6, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.27% | 67,587 |
| Aug 5, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -7.48% | 195,377 |
| Aug 4, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 4.17% | 140,830 |
| Aug 1, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -5.14% | 328,069 |
| Jul 31, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -2.77% | 64,707 |
| Jul 30, 2025 | 0.61 | 0.67 | 0.60 | 0.64 | 0.64 | 2.35% | 88,895 |
| Jul 29, 2025 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | -2.34% | 52,749 |
| Jul 28, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -0.97% | 134,775 |
| Jul 25, 2025 | 0.65 | 0.69 | 0.64 | 0.65 | 0.65 | -2.78% | 83,458 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.60 | 0.67 | 0.67 | -7.48% | 460,256 |
| Jul 23, 2025 | 0.64 | 0.74 | 0.63 | 0.72 | 0.72 | 14.95% | 872,251 |
| Jul 22, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 1.87% | 254,450 |
| Jul 21, 2025 | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | 6.41% | 259,162 |
| Jul 18, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -3.04% | 215,190 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -1.85% | 94,992 |
| Jul 16, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -4.07% | 260,214 |
| Jul 15, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 0.72% | 110,068 |
| Jul 14, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.87% | 69,942 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -8.97% | 90,193 |
| Jul 10, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | 9.44% | 214,938 |
| Jul 9, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 0.36% | 199,020 |
| Jul 8, 2025 | 0.61 | 0.68 | 0.61 | 0.61 | 0.61 | -0.02% | 151,512 |
| Jul 7, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -3.14% | 154,310 |
| Jul 3, 2025 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | 4.81% | 297,692 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -2.43% | 185,464 |