Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
3.830
+0.020 (0.52%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | 0.52% | 1,311,047 |
| Sep 24, 2026 | 3.74 | 3.88 | 3.66 | 3.81 | 3.81 | 0.79% | 1,324,232 |
| Sep 23, 2026 | 4.26 | 4.26 | 3.77 | 3.78 | 3.78 | -10.85% | 1,128,626 |
| Sep 22, 2026 | 4.16 | 4.27 | 4.15 | 4.24 | 4.24 | 1.92% | 662,654 |
| Sep 21, 2026 | 4.13 | 4.24 | 4.08 | 4.16 | 4.16 | 0.97% | 552,734 |
| Sep 18, 2026 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | -1.90% | 2,069,829 |
| Sep 17, 2026 | 4.28 | 4.39 | 4.18 | 4.20 | 4.20 | -0.47% | 772,911 |
| Sep 16, 2026 | 4.45 | 4.57 | 4.21 | 4.22 | 4.22 | -4.95% | 824,376 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.30 | 4.44 | 4.44 | - | 1,998,635 |
| Sep 14, 2026 | 4.52 | 4.56 | 4.42 | 4.44 | 4.44 | -1.77% | 1,264,731 |
| Sep 11, 2026 | 4.60 | 4.65 | 4.30 | 4.52 | 4.52 | 11.06% | 2,629,279 |
| Sep 10, 2026 | 4.25 | 4.25 | 4.00 | 4.07 | 4.07 | -0.49% | 2,808,981 |
| Sep 9, 2026 | 4.24 | 4.28 | 4.09 | 4.09 | 4.09 | -3.76% | 1,590,041 |
| Sep 8, 2026 | 4.40 | 4.43 | 4.13 | 4.25 | 4.25 | -4.06% | 1,697,806 |
| Sep 4, 2026 | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | 1.37% | 675,555 |
| Sep 3, 2026 | 4.55 | 4.58 | 4.33 | 4.37 | 4.37 | -3.74% | 847,511 |
| Sep 2, 2026 | 4.54 | 4.59 | 4.37 | 4.54 | 4.54 | 1.79% | 1,416,552 |
| Sep 1, 2026 | 4.31 | 4.51 | 4.31 | 4.46 | 4.46 | 2.29% | 944,057 |
| Aug 31, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 0.69% | 628,242 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.32 | 4.33 | 4.33 | -4.20% | 678,358 |
| Aug 27, 2026 | 4.53 | 4.58 | 4.49 | 4.52 | 4.52 | -0.66% | 496,494 |
| Aug 26, 2026 | 4.57 | 4.60 | 4.46 | 4.55 | 4.55 | -0.87% | 476,693 |
| Aug 25, 2026 | 4.63 | 4.73 | 4.57 | 4.59 | 4.59 | 0.22% | 1,025,383 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.38 | 4.58 | 4.58 | -1.08% | 935,748 |
| Aug 21, 2026 | 4.68 | 4.76 | 4.54 | 4.63 | 4.63 | -0.22% | 985,172 |
| Aug 20, 2026 | 4.74 | 4.79 | 4.55 | 4.64 | 4.64 | -3.93% | 1,033,935 |
| Aug 19, 2026 | 4.94 | 4.98 | 4.79 | 4.83 | 4.83 | -0.41% | 595,935 |
| Aug 18, 2026 | 4.75 | 4.86 | 4.71 | 4.85 | 4.85 | 1.68% | 751,699 |
| Aug 17, 2026 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | -0.63% | 955,951 |
| Aug 14, 2026 | 4.74 | 4.84 | 4.68 | 4.80 | 4.80 | 1.05% | 925,432 |
| Aug 13, 2026 | 4.74 | 4.89 | 4.66 | 4.75 | 4.75 | 0.64% | 1,250,294 |
| Aug 12, 2026 | 4.52 | 4.81 | 4.51 | 4.72 | 4.72 | 5.59% | 1,663,026 |
| Aug 11, 2026 | 4.55 | 4.63 | 4.35 | 4.47 | 4.47 | -1.54% | 2,140,758 |
| Aug 10, 2026 | 4.91 | 4.94 | 4.51 | 4.54 | 4.54 | -8.10% | 1,806,338 |
| Aug 7, 2026 | 5.45 | 5.55 | 4.87 | 4.94 | 4.94 | -8.01% | 2,125,224 |
| Aug 6, 2026 | 5.44 | 5.58 | 5.32 | 5.37 | 5.37 | -1.29% | 984,259 |
| Aug 5, 2026 | 5.51 | 5.54 | 5.33 | 5.44 | 5.44 | -0.55% | 827,307 |
| Aug 4, 2026 | 5.33 | 5.56 | 5.33 | 5.47 | 5.47 | 3.21% | 1,196,776 |
| Aug 3, 2026 | 5.26 | 5.46 | 5.06 | 5.30 | 5.30 | -0.19% | 1,073,356 |
| Jul 31, 2026 | 5.38 | 5.40 | 5.00 | 5.31 | 5.31 | -0.75% | 1,717,951 |
| Jul 30, 2026 | 5.22 | 5.43 | 5.19 | 5.35 | 5.35 | 4.09% | 940,061 |
| Jul 29, 2026 | 5.23 | 5.35 | 5.02 | 5.14 | 5.14 | -1.72% | 1,218,694 |
| Jul 28, 2026 | 5.15 | 5.27 | 5.05 | 5.23 | 5.23 | 0.58% | 1,514,913 |
| Jul 27, 2026 | 5.17 | 5.36 | 5.09 | 5.20 | 5.20 | 0.39% | 899,009 |
| Jul 24, 2026 | 5.21 | 5.26 | 4.94 | 5.18 | 5.18 | -0.38% | 1,650,486 |
| Jul 23, 2026 | 4.89 | 5.22 | 4.85 | 5.20 | 5.20 | 4.00% | 1,425,399 |
| Jul 22, 2026 | 5.21 | 5.25 | 4.95 | 5.00 | 5.00 | -5.66% | 1,548,689 |
| Jul 21, 2026 | 5.00 | 5.44 | 4.86 | 5.30 | 5.30 | 6.00% | 2,667,626 |
| Jul 20, 2026 | 5.28 | 5.48 | 4.96 | 5.00 | 5.00 | -4.58% | 2,528,563 |
| Jul 17, 2026 | 5.47 | 5.70 | 5.18 | 5.24 | 5.24 | -4.03% | 3,236,496 |