Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
6.21
-0.24 (-3.72%)
At close: Mar 18, 2026, 4:00 PM EDT
6.34
+0.13 (2.09%)
After-hours: Mar 18, 2026, 7:46 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.45 | 6.56 | 6.20 | 6.21 | 6.21 | -3.72% | 1,457,401 |
| Mar 17, 2026 | 6.18 | 6.48 | 6.18 | 6.45 | 6.45 | 4.37% | 1,036,413 |
| Mar 16, 2026 | 5.98 | 6.42 | 5.93 | 6.18 | 6.18 | 4.57% | 1,491,423 |
| Mar 13, 2026 | 6.14 | 6.45 | 5.82 | 5.91 | 5.91 | -3.90% | 1,265,476 |
| Mar 12, 2026 | 6.23 | 6.28 | 5.95 | 6.15 | 6.15 | -2.69% | 1,351,375 |
| Mar 11, 2026 | 6.63 | 6.73 | 6.19 | 6.32 | 6.32 | -4.53% | 2,008,401 |
| Mar 10, 2026 | 6.73 | 7.51 | 6.44 | 6.62 | 6.62 | -7.67% | 4,232,718 |
| Mar 9, 2026 | 6.41 | 7.41 | 5.80 | 7.17 | 7.17 | 61.12% | 42,937,135 |
| Mar 6, 2026 | 4.40 | 4.70 | 4.37 | 4.45 | 4.45 | 0.45% | 450,015 |
| Mar 5, 2026 | 4.66 | 4.66 | 4.23 | 4.43 | 4.43 | -7.13% | 591,208 |
| Mar 4, 2026 | 4.73 | 4.89 | 4.56 | 4.77 | 4.77 | 2.14% | 258,224 |
| Mar 3, 2026 | 4.76 | 4.84 | 4.45 | 4.67 | 4.67 | -3.51% | 340,094 |
| Mar 2, 2026 | 4.53 | 4.91 | 4.43 | 4.84 | 4.84 | 6.14% | 575,384 |
| Feb 27, 2026 | 4.59 | 4.63 | 4.42 | 4.56 | 4.56 | -0.87% | 276,683 |
| Feb 26, 2026 | 4.57 | 4.67 | 4.27 | 4.60 | 4.60 | 1.10% | 372,893 |
| Feb 25, 2026 | 4.30 | 4.59 | 4.24 | 4.55 | 4.55 | 6.81% | 778,283 |
| Feb 24, 2026 | 4.08 | 4.52 | 4.08 | 4.26 | 4.26 | 5.71% | 1,075,242 |
| Feb 23, 2026 | 4.12 | 4.17 | 3.97 | 4.03 | 4.03 | -2.42% | 227,381 |
| Feb 20, 2026 | 4.29 | 4.43 | 4.00 | 4.13 | 4.13 | -5.28% | 705,371 |
| Feb 19, 2026 | 4.05 | 4.47 | 4.03 | 4.36 | 4.36 | 6.86% | 1,940,111 |
| Feb 18, 2026 | 3.65 | 4.19 | 3.65 | 4.08 | 4.08 | 12.09% | 896,992 |
| Feb 17, 2026 | 3.72 | 3.73 | 3.45 | 3.64 | 3.64 | -2.15% | 406,569 |
| 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 |