Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
6.33
+0.05 (0.80%)
At close: Jul 6, 2026, 4:00 PM EDT
6.33
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:10 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 6.30 | 6.54 | 6.26 | 6.33 | 6.33 | 0.80% | 1,243,396 |
| Jul 2, 2026 | 6.44 | 6.61 | 6.27 | 6.28 | 6.28 | -1.72% | 1,448,886 |
| Jul 1, 2026 | 6.88 | 6.97 | 6.30 | 6.39 | 6.39 | -7.66% | 2,142,723 |
| Jun 30, 2026 | 6.95 | 7.10 | 6.79 | 6.92 | 6.92 | -0.86% | 2,320,331 |
| Jun 29, 2026 | 6.61 | 7.05 | 6.50 | 6.98 | 6.98 | 4.33% | 2,311,677 |
| Jun 26, 2026 | 6.40 | 6.95 | 6.40 | 6.69 | 6.69 | 3.72% | 15,196,450 |
| Jun 25, 2026 | 6.50 | 6.80 | 6.38 | 6.45 | 6.45 | -0.92% | 2,398,870 |
| Jun 24, 2026 | 6.82 | 6.93 | 6.50 | 6.51 | 6.51 | -3.84% | 1,826,892 |
| Jun 23, 2026 | 6.74 | 7.02 | 6.66 | 6.77 | 6.77 | -1.74% | 1,674,454 |
| Jun 22, 2026 | 6.75 | 7.12 | 6.62 | 6.89 | 6.89 | 2.38% | 1,440,920 |
| Jun 18, 2026 | 6.74 | 6.84 | 6.48 | 6.73 | 6.73 | 1.97% | 4,106,676 |
| Jun 17, 2026 | 6.55 | 6.92 | 6.48 | 6.60 | 6.60 | 0.76% | 1,358,724 |
| Jun 16, 2026 | 6.37 | 6.59 | 6.27 | 6.55 | 6.55 | 2.83% | 2,024,172 |
| Jun 15, 2026 | 6.67 | 6.97 | 6.34 | 6.37 | 6.37 | -4.21% | 3,076,359 |
| Jun 12, 2026 | 6.55 | 6.95 | 6.51 | 6.65 | 6.65 | 1.99% | 1,127,913 |
| Jun 11, 2026 | 6.43 | 6.62 | 6.36 | 6.52 | 6.52 | 2.19% | 865,361 |
| Jun 10, 2026 | 6.27 | 6.67 | 6.22 | 6.38 | 6.38 | 1.75% | 1,456,811 |
| Jun 9, 2026 | 5.84 | 6.31 | 5.64 | 6.27 | 6.27 | 9.62% | 1,685,414 |
| Jun 8, 2026 | 6.04 | 6.10 | 5.69 | 5.72 | 5.72 | -3.87% | 1,575,452 |
| Jun 5, 2026 | 6.26 | 6.35 | 5.84 | 5.95 | 5.95 | -5.71% | 1,255,435 |
| Jun 4, 2026 | 6.31 | 6.44 | 6.24 | 6.31 | 6.31 | -0.32% | 817,109 |
| Jun 3, 2026 | 6.41 | 6.49 | 6.25 | 6.33 | 6.33 | -1.40% | 798,682 |
| Jun 2, 2026 | 6.79 | 6.82 | 6.12 | 6.42 | 6.42 | -6.28% | 1,909,732 |
| Jun 1, 2026 | 7.09 | 7.12 | 6.82 | 6.85 | 6.85 | -4.99% | 711,136 |
| May 29, 2026 | 7.20 | 7.31 | 7.09 | 7.21 | 7.21 | -0.55% | 946,336 |
| May 28, 2026 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | -0.14% | 501,347 |
| May 27, 2026 | 7.18 | 7.39 | 7.15 | 7.26 | 7.26 | 1.26% | 557,975 |
| May 26, 2026 | 7.08 | 7.18 | 6.88 | 7.17 | 7.17 | 1.85% | 726,375 |
| May 22, 2026 | 7.26 | 7.50 | 7.01 | 7.04 | 7.04 | -2.36% | 668,681 |
| May 21, 2026 | 7.10 | 7.34 | 6.98 | 7.21 | 7.21 | 0.56% | 723,085 |
| May 20, 2026 | 7.04 | 7.22 | 6.86 | 7.17 | 7.17 | 1.99% | 763,926 |
| May 19, 2026 | 6.32 | 7.04 | 6.30 | 7.03 | 7.03 | 10.88% | 1,459,156 |
| May 18, 2026 | 6.95 | 7.01 | 6.17 | 6.34 | 6.34 | -8.12% | 2,393,963 |
| May 15, 2026 | 7.19 | 7.33 | 6.77 | 6.90 | 6.90 | -7.01% | 1,440,736 |
| May 14, 2026 | 7.48 | 7.54 | 7.22 | 7.42 | 7.42 | -0.93% | 423,276 |
| May 13, 2026 | 7.45 | 7.67 | 7.00 | 7.49 | 7.49 | 0.54% | 1,043,391 |
| May 12, 2026 | 7.28 | 7.48 | 7.09 | 7.45 | 7.45 | 1.22% | 1,442,047 |
| May 11, 2026 | 7.33 | 7.56 | 7.24 | 7.36 | 7.36 | 0.55% | 894,483 |
| May 8, 2026 | 7.48 | 7.50 | 7.21 | 7.32 | 7.32 | -1.48% | 830,544 |
| May 7, 2026 | 7.84 | 7.84 | 7.27 | 7.43 | 7.43 | -5.47% | 680,021 |
| May 6, 2026 | 7.42 | 8.00 | 7.31 | 7.86 | 7.86 | 6.94% | 833,965 |
| May 5, 2026 | 7.49 | 7.63 | 7.18 | 7.35 | 7.35 | -0.81% | 719,372 |
| May 4, 2026 | 7.60 | 7.79 | 7.36 | 7.41 | 7.41 | -3.01% | 731,887 |
| May 1, 2026 | 7.56 | 7.81 | 7.42 | 7.64 | 7.64 | 1.60% | 944,165 |
| Apr 30, 2026 | 7.40 | 7.58 | 7.25 | 7.52 | 7.52 | 2.04% | 922,952 |
| Apr 29, 2026 | 7.24 | 7.39 | 7.09 | 7.37 | 7.37 | 1.80% | 846,904 |
| Apr 28, 2026 | 7.00 | 7.26 | 6.82 | 7.24 | 7.24 | 2.99% | 1,097,228 |
| Apr 27, 2026 | 7.21 | 7.59 | 6.89 | 7.03 | 7.03 | -2.50% | 1,416,583 |
| Apr 24, 2026 | 7.26 | 7.27 | 6.98 | 7.21 | 7.21 | -0.55% | 682,164 |
| Apr 23, 2026 | 7.07 | 7.33 | 6.99 | 7.25 | 7.25 | 2.69% | 744,998 |