Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
2.025
-0.175 (-7.95%)
Oct 10, 2025, 2:44 PM EDT - Market open
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.24 | 2.24 | 1.98 | 2.02 | - | -8.18% | 156,300 |
| 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 |
| 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 |