Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
3.200
-0.040 (-1.23%)
At close: Oct 15, 2026, 4:00 PM EDT
3.210
+0.010 (0.31%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,354,315 |
| Oct 13, 2026 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -4.27% | 1,424,267 |
| Oct 12, 2026 | 3.39 | 3.54 | 3.32 | 3.51 | 3.51 | 3.54% | 1,423,238 |
| Oct 9, 2026 | 3.18 | 3.54 | 3.16 | 3.39 | 3.39 | 6.94% | 1,730,497 |
| Oct 8, 2026 | 3.23 | 3.32 | 3.10 | 3.17 | 3.17 | -2.46% | 1,885,784 |
| Oct 7, 2026 | 3.26 | 3.36 | 3.24 | 3.25 | 3.25 | -0.91% | 1,497,272 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.27 | 3.28 | 3.28 | -5.75% | 1,724,642 |
| Oct 5, 2026 | 3.60 | 3.70 | 3.42 | 3.48 | 3.48 | -3.33% | 1,280,308 |
| Oct 2, 2026 | 3.72 | 3.73 | 3.60 | 3.60 | 3.60 | -1.64% | 1,209,546 |
| 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 |
| 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 |