Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.800
+0.050 (1.05%)
At close: Aug 14, 2026, 4:00 PM EDT
4.752
-0.048 (-1.00%)
After-hours: Aug 14, 2026, 7:35 PM EDT
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.74 | 4.84 | 4.68 | 4.80 | 4.80 | 1.05% | 925,427 |
| Aug 13, 2026 | 4.74 | 4.89 | 4.66 | 4.75 | 4.75 | 0.64% | 1,249,908 |
| Aug 12, 2026 | 4.52 | 4.81 | 4.51 | 4.72 | 4.72 | 5.59% | 1,661,979 |
| Aug 11, 2026 | 4.55 | 4.63 | 4.35 | 4.47 | 4.47 | -1.54% | 2,140,739 |
| Aug 10, 2026 | 4.91 | 4.94 | 4.51 | 4.54 | 4.54 | -8.10% | 1,804,237 |
| Aug 7, 2026 | 5.45 | 5.55 | 4.87 | 4.94 | 4.94 | -8.01% | 2,124,967 |
| Aug 6, 2026 | 5.44 | 5.58 | 5.32 | 5.37 | 5.37 | -1.29% | 961,777 |
| Aug 5, 2026 | 5.51 | 5.54 | 5.33 | 5.44 | 5.44 | -0.55% | 827,270 |
| Aug 4, 2026 | 5.33 | 5.56 | 5.33 | 5.47 | 5.47 | 3.21% | 1,196,704 |
| 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 |
| Jul 16, 2026 | 6.25 | 6.26 | 5.43 | 5.46 | 5.46 | -12.08% | 1,874,451 |
| Jul 15, 2026 | 6.20 | 6.26 | 6.07 | 6.21 | 6.21 | - | 985,914 |
| Jul 14, 2026 | 6.54 | 6.58 | 6.21 | 6.21 | 6.21 | -3.72% | 969,111 |
| Jul 13, 2026 | 6.38 | 6.51 | 6.28 | 6.45 | 6.45 | 0.62% | 2,145,431 |
| Jul 10, 2026 | 6.51 | 6.53 | 6.19 | 6.41 | 6.41 | -1.54% | 1,444,747 |
| Jul 9, 2026 | 6.38 | 6.61 | 6.38 | 6.51 | 6.51 | 1.56% | 1,435,631 |
| Jul 8, 2026 | 6.35 | 6.67 | 6.32 | 6.41 | 6.41 | - | 1,971,903 |
| Jul 7, 2026 | 6.34 | 6.56 | 6.04 | 6.41 | 6.41 | 1.26% | 1,869,428 |
| 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% | 1,449,051 |
| Jul 1, 2026 | 6.88 | 6.97 | 6.30 | 6.39 | 6.39 | -7.66% | 2,143,171 |
| Jun 30, 2026 | 6.95 | 7.10 | 6.79 | 6.92 | 6.92 | -0.86% | 2,320,474 |
| Jun 29, 2026 | 6.61 | 7.05 | 6.50 | 6.98 | 6.98 | 4.33% | 2,317,211 |
| Jun 26, 2026 | 6.40 | 6.95 | 6.40 | 6.69 | 6.69 | 3.72% | 15,605,263 |
| Jun 25, 2026 | 6.50 | 6.80 | 6.38 | 6.45 | 6.45 | -0.92% | 2,398,875 |
| Jun 24, 2026 | 6.82 | 6.93 | 6.50 | 6.51 | 6.51 | -3.84% | 1,827,129 |
| Jun 23, 2026 | 6.74 | 7.02 | 6.66 | 6.77 | 6.77 | -1.74% | 1,674,457 |
| Jun 22, 2026 | 6.75 | 7.12 | 6.62 | 6.89 | 6.89 | 2.38% | 1,440,971 |
| 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 |