Relmada Therapeutics, Inc. (RLMD)

Relmada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.68	0.68	0.62	0.62	-	-7.43%	73,216
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
Jul 1, 2025	0.63	0.67	0.62	0.62	0.62	2.63%	183,988
Jun 30, 2025	0.61	0.65	0.59	0.60	0.60	-1.59%	194,614
Jun 27, 2025	0.67	0.67	0.61	0.61	0.61	-9.37%	279,503
Jun 26, 2025	0.52	0.73	0.52	0.67	0.67	25.53%	1,299,904
Jun 25, 2025	0.58	0.59	0.52	0.54	0.54	-9.41%	649,601
Jun 24, 2025	0.61	0.61	0.58	0.59	0.59	-3.11%	453,171
Jun 23, 2025	0.65	0.67	0.60	0.61	0.61	-9.96%	525,718
Jun 20, 2025	0.69	0.72	0.68	0.68	0.68	-3.06%	349,129
Jun 18, 2025	0.71	0.72	0.67	0.70	0.70	-0.58%	215,846
Jun 17, 2025	0.71	0.74	0.68	0.70	0.70	-0.58%	171,294
Jun 16, 2025	0.71	0.76	0.66	0.71	0.71	1.13%	253,555
Jun 13, 2025	0.68	0.74	0.67	0.70	0.70	-0.85%	200,725
Jun 12, 2025	0.77	0.79	0.69	0.71	0.71	-7.87%	723,896
Jun 11, 2025	0.77	0.81	0.75	0.77	0.77	-3.24%	228,181
Jun 10, 2025	0.82	0.82	0.75	0.79	0.79	-4.15%	471,275
Jun 9, 2025	0.84	0.87	0.79	0.83	0.83	-1.01%	277,221
Jun 6, 2025	0.82	0.90	0.79	0.83	0.83	1.82%	477,709
Jun 5, 2025	0.72	0.87	0.70	0.82	0.82	11.13%	1,210,346
Jun 4, 2025	0.68	0.75	0.65	0.74	0.74	5.82%	316,383
Jun 3, 2025	0.69	0.71	0.68	0.70	0.70	-1.58%	221,283
Jun 2, 2025	0.73	0.73	0.66	0.71	0.71	-5.53%	417,920
May 30, 2025	0.73	0.77	0.69	0.75	0.75	3.92%	590,027
May 29, 2025	0.72	0.75	0.68	0.72	0.72	-0.44%	618,549
May 28, 2025	0.69	0.74	0.65	0.72	0.72	9.50%	1,179,690
May 27, 2025	0.64	0.70	0.62	0.66	0.66	3.53%	694,899
May 23, 2025	0.59	0.66	0.58	0.64	0.64	3.97%	742,663
May 22, 2025	0.50	0.64	0.49	0.62	0.62	18.43%	1,067,395
May 21, 2025	0.65	0.66	0.49	0.52	0.52	-13.02%	2,166,670
May 20, 2025	0.51	0.61	0.48	0.60	0.60	17.29%	1,575,895
May 19, 2025	0.47	0.52	0.44	0.51	0.51	10.41%	769,917
May 16, 2025	0.40	0.50	0.40	0.46	0.46	11.51%	1,453,310
May 15, 2025	0.40	0.41	0.38	0.41	0.41	-3.86%	243,996
May 14, 2025	0.40	0.44	0.38	0.43	0.43	10.26%	913,450
May 13, 2025	0.39	0.39	0.36	0.39	0.39	-2.08%	763,448
May 12, 2025	0.44	0.45	0.38	0.40	0.40	-5.05%	783,105
May 9, 2025	0.38	0.42	0.36	0.42	0.42	15.47%	613,293
May 8, 2025	0.34	0.37	0.34	0.36	0.36	5.64%	430,074
May 7, 2025	0.35	0.37	0.32	0.34	0.34	-3.72%	629,625
May 6, 2025	0.38	0.39	0.35	0.36	0.36	-6.78%	643,430
May 5, 2025	0.37	0.40	0.36	0.38	0.38	4.96%	740,257
May 2, 2025	0.35	0.38	0.33	0.37	0.37	4.40%	1,203,953
May 1, 2025	0.32	0.38	0.32	0.35	0.35	8.47%	2,139,400
Apr 30, 2025	0.27	0.33	0.27	0.32	0.32	13.48%	2,303,866

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.