Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.430
+0.060 (1.37%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | 1.37% | 675,552 |
| Sep 3, 2026 | 4.55 | 4.58 | 4.33 | 4.37 | 4.37 | -3.74% | 847,487 |
| Sep 2, 2026 | 4.54 | 4.59 | 4.37 | 4.54 | 4.54 | 1.79% | 1,416,550 |
| Sep 1, 2026 | 4.31 | 4.51 | 4.31 | 4.46 | 4.46 | 2.29% | 944,054 |
| Aug 31, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 0.69% | 628,222 |
| 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% | 496,437 |
| 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% | 1,022,578 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.38 | 4.58 | 4.58 | -1.08% | 935,508 |
| Aug 21, 2026 | 4.68 | 4.76 | 4.54 | 4.63 | 4.63 | -0.22% | 985,171 |
| Aug 20, 2026 | 4.74 | 4.79 | 4.55 | 4.64 | 4.64 | -3.93% | 1,033,908 |
| Aug 19, 2026 | 4.94 | 4.98 | 4.79 | 4.83 | 4.83 | -0.41% | 595,836 |
| Aug 18, 2026 | 4.75 | 4.86 | 4.71 | 4.85 | 4.85 | 1.68% | 751,627 |
| Aug 17, 2026 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | -0.63% | 955,850 |
| 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 |