Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.160
-0.270 (-6.09%)
At close: Nov 12, 2026, 4:00 PM EST
4.720
+0.560 (13.46%)
After-hours: Nov 12, 2026, 7:50 PM EST
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.40 | 4.47 | 4.14 | 4.16 | 4.16 | -6.09% | 1,038,496 |
| Nov 11, 2026 | 4.26 | 4.53 | 4.21 | 4.43 | 4.43 | 3.75% | 1,504,415 |
| Nov 10, 2026 | 4.11 | 4.31 | 4.11 | 4.27 | 4.27 | 3.14% | 985,677 |
| Nov 9, 2026 | 3.98 | 4.19 | 3.91 | 4.14 | 4.14 | 6.15% | 958,591 |
| Nov 6, 2026 | 3.81 | 3.97 | 3.69 | 3.90 | 3.90 | 3.45% | 1,055,411 |
| Nov 5, 2026 | 4.33 | 4.33 | 3.69 | 3.77 | 3.77 | -9.59% | 1,486,558 |
| Nov 4, 2026 | 4.34 | 4.60 | 4.11 | 4.17 | 4.17 | -2.34% | 2,635,237 |
| Nov 3, 2026 | 3.88 | 4.31 | 3.88 | 4.27 | 4.27 | 11.20% | 2,664,747 |
| Nov 2, 2026 | 3.61 | 3.93 | 3.60 | 3.84 | 3.84 | 7.26% | 2,256,995 |
| Oct 30, 2026 | 3.42 | 3.66 | 3.30 | 3.58 | 3.58 | 4.07% | 1,413,755 |
| Oct 29, 2026 | 3.38 | 3.49 | 3.29 | 3.44 | 3.44 | 2.69% | 1,610,447 |
| Oct 28, 2026 | 3.21 | 3.36 | 3.18 | 3.35 | 3.35 | 4.36% | 1,614,702 |
| Oct 27, 2026 | 3.22 | 3.33 | 3.18 | 3.21 | 3.21 | -0.62% | 1,673,658 |
| Oct 26, 2026 | 3.30 | 3.31 | 3.22 | 3.23 | 3.23 | -1.22% | 775,832 |
| Oct 23, 2026 | 3.26 | 3.34 | 3.18 | 3.27 | 3.27 | -0.61% | 1,100,741 |
| Oct 22, 2026 | 3.27 | 3.41 | 3.15 | 3.29 | 3.29 | 2.49% | 6,281,293 |
| Oct 21, 2026 | 3.35 | 3.40 | 3.19 | 3.21 | 3.21 | -4.46% | 1,720,536 |
| Oct 20, 2026 | 3.17 | 3.40 | 3.16 | 3.36 | 3.36 | 6.33% | 740,282 |
| Oct 19, 2026 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | 1.94% | 746,309 |
| Oct 16, 2026 | 3.21 | 3.29 | 3.07 | 3.10 | 3.10 | -3.13% | 1,279,415 |
| Oct 15, 2026 | 3.27 | 3.35 | 3.19 | 3.20 | 3.20 | -1.23% | 909,041 |
| Oct 14, 2026 | 3.31 | 3.37 | 3.20 | 3.24 | 3.24 | -3.57% | 1,354,317 |
| Oct 13, 2026 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -4.27% | 1,424,367 |
| Oct 12, 2026 | 3.39 | 3.54 | 3.32 | 3.51 | 3.51 | 3.54% | 1,423,670 |
| Oct 9, 2026 | 3.18 | 3.54 | 3.16 | 3.39 | 3.39 | 6.94% | 1,730,502 |
| Oct 8, 2026 | 3.23 | 3.32 | 3.10 | 3.17 | 3.17 | -2.46% | 1,886,414 |
| Oct 7, 2026 | 3.26 | 3.36 | 3.24 | 3.25 | 3.25 | -0.91% | 1,497,317 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.27 | 3.28 | 3.28 | -5.75% | 1,735,689 |
| Oct 5, 2026 | 3.60 | 3.70 | 3.42 | 3.48 | 3.48 | -3.33% | 1,282,546 |
| Oct 2, 2026 | 3.72 | 3.73 | 3.60 | 3.60 | 3.60 | -1.64% | 1,209,548 |
| Oct 1, 2026 | 3.73 | 3.80 | 3.65 | 3.66 | 3.66 | -2.92% | 1,358,477 |
| Sep 30, 2026 | 3.78 | 3.85 | 3.72 | 3.77 | 3.77 | 1.07% | 999,525 |
| Sep 29, 2026 | 3.82 | 3.89 | 3.70 | 3.73 | 3.73 | -1.58% | 863,545 |
| Sep 28, 2026 | 3.80 | 3.86 | 3.71 | 3.79 | 3.79 | -1.04% | 986,628 |
| Sep 25, 2026 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | 0.52% | 1,311,049 |
| Sep 24, 2026 | 3.74 | 3.88 | 3.66 | 3.81 | 3.81 | 0.79% | 1,325,332 |
| Sep 23, 2026 | 4.26 | 4.26 | 3.77 | 3.78 | 3.78 | -10.85% | 1,130,083 |
| 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 |