Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.510
-0.090 (-1.96%)
At close: Dec 26, 2025, 4:00 PM EST
4.690
+0.180 (3.99%)
After-hours: Dec 26, 2025, 7:37 PM EST
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.30 | 4.37 | 3.81 | 4.27 | 4.27 | -1.16% | 1,176,445 |
| Nov 20, 2025 | 4.27 | 4.55 | 4.14 | 4.32 | 4.32 | 3.35% | 1,182,550 |
| Nov 19, 2025 | 4.50 | 5.12 | 4.07 | 4.18 | 4.18 | -2.11% | 2,464,062 |
| Nov 18, 2025 | 3.94 | 4.39 | 3.73 | 4.27 | 4.27 | 7.56% | 753,501 |
| Nov 17, 2025 | 3.93 | 4.32 | 3.90 | 3.97 | 3.97 | 0.51% | 957,833 |
| Nov 14, 2025 | 3.54 | 4.34 | 3.31 | 3.95 | 3.95 | 1.80% | 2,301,237 |
| Nov 13, 2025 | 3.84 | 4.28 | 3.75 | 3.88 | 3.88 | -0.77% | 1,169,033 |
| Nov 12, 2025 | 3.33 | 3.95 | 3.32 | 3.91 | 3.91 | 18.84% | 1,954,796 |
| Nov 11, 2025 | 3.03 | 3.71 | 2.97 | 3.29 | 3.29 | 9.30% | 1,275,499 |
| Nov 10, 2025 | 2.65 | 3.08 | 2.65 | 3.01 | 3.01 | 13.58% | 1,611,518 |
| Nov 7, 2025 | 2.60 | 2.72 | 2.42 | 2.65 | 2.65 | 1.53% | 1,051,947 |
| Nov 6, 2025 | 2.85 | 2.86 | 2.42 | 2.61 | 2.61 | 3.98% | 1,070,126 |
| Nov 5, 2025 | 2.55 | 2.84 | 2.43 | 2.51 | 2.51 | -9.39% | 978,113 |
| Nov 4, 2025 | 2.21 | 2.81 | 2.19 | 2.77 | 2.77 | 25.91% | 22,692,162 |
| Nov 3, 2025 | 2.22 | 2.28 | 2.15 | 2.20 | 2.20 | -2.65% | 93,741 |
| Oct 31, 2025 | 2.31 | 2.37 | 2.19 | 2.26 | 2.26 | -2.59% | 54,777 |
| Oct 30, 2025 | 2.44 | 2.46 | 2.26 | 2.32 | 2.32 | -5.31% | 81,088 |
| Oct 29, 2025 | 2.46 | 2.63 | 2.40 | 2.45 | 2.45 | - | 235,167 |
| Oct 28, 2025 | 2.30 | 2.49 | 2.30 | 2.45 | 2.45 | 5.15% | 177,774 |
| Oct 27, 2025 | 2.26 | 2.42 | 2.25 | 2.33 | 2.33 | 10.95% | 323,645 |
| Oct 24, 2025 | 2.21 | 2.27 | 2.07 | 2.10 | 2.10 | -4.98% | 103,260 |
| Oct 23, 2025 | 2.08 | 2.23 | 2.02 | 2.21 | 2.21 | 3.27% | 76,489 |
| Oct 22, 2025 | 2.26 | 2.26 | 1.98 | 2.14 | 2.14 | -4.46% | 166,970 |
| Oct 21, 2025 | 2.22 | 2.27 | 2.09 | 2.24 | 2.24 | -0.88% | 124,643 |
| Oct 20, 2025 | 1.98 | 2.26 | 1.97 | 2.26 | 2.26 | 12.44% | 246,299 |
| Oct 17, 2025 | 1.98 | 2.01 | 1.80 | 2.01 | 2.01 | - | 224,847 |
| Oct 16, 2025 | 2.07 | 2.10 | 1.90 | 2.01 | 2.01 | -2.90% | 201,390 |