Relmada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	0.30	0.34	0.30	0.32	0.32	11.46%	781,788
Apr 17, 2025	0.29	0.32	0.28	0.29	0.29	-0.75%	113,992
Apr 16, 2025	0.30	0.31	0.27	0.29	0.29	-5.19%	138,002
Apr 15, 2025	0.30	0.31	0.29	0.31	0.31	2.39%	250,647
Apr 14, 2025	0.33	0.33	0.30	0.30	0.30	1.79%	245,400
Apr 11, 2025	0.28	0.30	0.27	0.30	0.30	3.32%	261,244
Apr 10, 2025	0.27	0.29	0.26	0.29	0.29	10.51%	274,700
Apr 9, 2025	0.26	0.28	0.24	0.26	0.26	2.78%	340,952
Apr 8, 2025	0.25	0.26	0.25	0.25	0.25	-3.19%	366,285
Apr 7, 2025	0.27	0.28	0.25	0.26	0.26	-4.52%	437,063
Apr 4, 2025	0.28	0.28	0.25	0.27	0.27	-1.27%	378,326
Apr 3, 2025	0.29	0.33	0.28	0.28	0.28	-8.97%	353,810
Apr 2, 2025	0.29	0.30	0.28	0.30	0.30	10.78%	511,158
Apr 1, 2025	0.27	0.28	0.26	0.27	0.27	1.33%	166,967
Mar 31, 2025	0.29	0.30	0.26	0.27	0.27	-9.00%	298,075
Mar 28, 2025	0.31	0.31	0.26	0.30	0.30	-0.44%	673,257
Mar 27, 2025	0.32	0.32	0.30	0.30	0.30	-2.90%	319,777
Mar 26, 2025	0.32	0.32	0.30	0.31	0.31	-4.21%	321,879
Mar 25, 2025	0.32	0.32	0.29	0.32	0.32	6.09%	1,304,465
Mar 24, 2025	0.30	0.31	0.29	0.30	0.30	1.92%	201,605
Mar 21, 2025	0.30	0.30	0.29	0.30	0.30	-2.05%	155,881
Mar 20, 2025	0.30	0.31	0.30	0.30	0.30	0.80%	170,549
Mar 19, 2025	0.30	0.31	0.28	0.30	0.30	1.39%	216,489
Mar 18, 2025	0.29	0.30	0.29	0.30	0.30	0.44%	146,973
Mar 17, 2025	0.29	0.30	0.28	0.29	0.29	0.68%	282,078
Mar 14, 2025	0.28	0.30	0.27	0.29	0.29	7.69%	1,050,181
Mar 13, 2025	0.26	0.28	0.26	0.27	0.27	0.67%	285,195
Mar 12, 2025	0.27	0.28	0.26	0.27	0.27	0.41%	201,765
Mar 11, 2025	0.28	0.29	0.27	0.27	0.27	-1.14%	278,946
Mar 10, 2025	0.28	0.29	0.27	0.27	0.27	-5.06%	341,150
Mar 7, 2025	0.27	0.29	0.26	0.29	0.29	4.98%	524,631
Mar 6, 2025	0.26	0.27	0.25	0.27	0.27	5.33%	440,091
Mar 5, 2025	0.26	0.27	0.26	0.26	0.26	-1.45%	275,174
Mar 4, 2025	0.25	0.26	0.24	0.26	0.26	3.10%	488,673
Mar 3, 2025	0.26	0.26	0.24	0.26	0.26	-1.92%	447,424
Feb 28, 2025	0.27	0.28	0.26	0.26	0.26	-5.76%	342,758
Feb 27, 2025	0.27	0.28	0.26	0.28	0.28	2.19%	384,808
Feb 26, 2025	0.28	0.29	0.26	0.27	0.27	-3.50%	254,873
Feb 25, 2025	0.28	0.29	0.26	0.28	0.28	-2.00%	323,660
Feb 24, 2025	0.29	0.29	0.28	0.29	0.29	-3.22%	414,223
Feb 21, 2025	0.31	0.32	0.29	0.30	0.30	-6.05%	774,628
Feb 20, 2025	0.33	0.33	0.31	0.31	0.31	-4.27%	606,271
Feb 19, 2025	0.32	0.34	0.31	0.33	0.33	-1.06%	444,141
Feb 18, 2025	0.35	0.35	0.32	0.33	0.33	-0.42%	705,433
Feb 14, 2025	0.32	0.36	0.31	0.33	0.33	1.31%	1,278,618
Feb 13, 2025	0.30	0.35	0.29	0.33	0.33	7.77%	1,280,526
Feb 12, 2025	0.29	0.31	0.28	0.30	0.30	6.68%	710,691
Feb 11, 2025	0.30	0.30	0.28	0.29	0.29	-7.33%	958,237
Feb 10, 2025	0.30	0.31	0.29	0.31	0.31	-0.23%	1,252,277
Feb 7, 2025	0.32	0.34	0.29	0.31	0.31	-9.62%	2,945,339